Xiangyang BOYA Precision Industrial Equipments Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 25.320 | 25.900 | 25.120 | 25.840 | 25.365 | 3,152,826 |
| 2026-01-20 | 25.980 | 26.170 | 25.060 | 25.400 | 24.933 | 4,184,423 |
| 2026-01-19 | 25.350 | 26.190 | 25.350 | 26.040 | 25.561 | 5,498,280 |
| 2026-01-16 | 25.050 | 25.480 | 24.810 | 25.350 | 24.884 | 4,131,683 |
| 2026-01-15 | 24.840 | 25.050 | 24.520 | 24.950 | 24.491 | 3,311,126 |
| 2026-01-14 | 24.980 | 25.450 | 24.460 | 24.990 | 24.530 | 5,626,087 |
| 2026-01-13 | 25.910 | 26.000 | 24.910 | 24.950 | 24.491 | 5,761,403 |
| 2026-01-12 | 25.700 | 26.100 | 25.300 | 25.860 | 25.384 | 5,648,347 |
| 2026-01-09 | 25.070 | 25.850 | 25.070 | 25.660 | 25.188 | 6,974,483 |
| 2026-01-08 | 24.330 | 25.190 | 24.250 | 24.970 | 24.511 | 5,323,928 |
| 2026-01-07 | 24.390 | 24.540 | 24.080 | 24.300 | 23.853 | 3,072,113 |
| 2026-01-06 | 24.420 | 24.480 | 24.110 | 24.280 | 23.833 | 3,110,501 |
| 2026-01-05 | 24.460 | 24.850 | 24.200 | 24.270 | 23.824 | 4,053,905 |
| 2025-12-31 | 24.410 | 24.660 | 24.010 | 24.460 | 24.010 | 3,384,970 |
| 2025-12-30 | 24.400 | 24.660 | 24.180 | 24.330 | 23.882 | 2,672,389 |
| 2025-12-29 | 24.400 | 24.700 | 24.070 | 24.570 | 24.118 | 3,850,277 |
| 2025-12-26 | 24.240 | 25.330 | 24.150 | 24.420 | 23.971 | 6,155,868 |
| 2025-12-25 | 23.600 | 24.240 | 23.380 | 24.090 | 23.647 | 3,075,728 |
| 2025-12-24 | 22.990 | 23.810 | 22.880 | 23.560 | 23.127 | 3,563,283 |
| 2025-12-23 | 22.960 | 23.140 | 22.780 | 23.060 | 22.636 | 2,781,905 |
| 2025-12-22 | 23.060 | 23.190 | 22.880 | 22.960 | 22.538 | 3,425,089 |
| 2025-12-19 | 23.110 | 23.350 | 22.810 | 22.920 | 22.498 | 3,266,487 |
| 2025-12-18 | 22.550 | 23.300 | 22.180 | 22.870 | 22.449 | 5,700,583 |
| 2025-12-17 | 24.070 | 24.150 | 21.700 | 22.550 | 22.135 | 10,840,868 |
| 2025-12-16 | 24.600 | 24.600 | 23.660 | 24.200 | 23.755 | 4,065,896 |
| 2025-12-15 | 24.650 | 24.930 | 24.390 | 24.490 | 24.040 | 3,558,000 |
| 2025-12-12 | 23.950 | 25.490 | 23.800 | 24.750 | 24.295 | 6,862,886 |
| 2025-12-11 | 24.230 | 24.550 | 24.060 | 24.060 | 23.617 | 3,121,400 |
| 2025-12-10 | 24.360 | 24.460 | 23.950 | 24.170 | 23.725 | 3,070,180 |
| 2025-12-09 | 24.750 | 24.880 | 24.350 | 24.360 | 23.912 | 3,977,903 |
| 2025-12-08 | 24.090 | 24.930 | 24.090 | 24.780 | 24.324 | 5,457,033 |
| 2025-12-05 | 23.600 | 24.090 | 23.190 | 24.050 | 23.608 | 4,736,140 |
| 2025-12-04 | 23.500 | 23.750 | 23.090 | 23.180 | 22.754 | 4,142,372 |
| 2025-12-03 | 23.800 | 23.800 | 23.320 | 23.530 | 23.097 | 4,544,586 |
| 2025-12-02 | 24.020 | 24.090 | 23.370 | 23.450 | 23.019 | 6,534,635 |
| 2025-12-01 | 24.230 | 24.680 | 24.130 | 24.250 | 23.804 | 4,737,535 |
| 2025-11-28 | 23.920 | 24.250 | 23.450 | 24.210 | 23.765 | 4,527,311 |
| 2025-11-27 | 23.590 | 24.050 | 23.360 | 23.770 | 23.333 | 4,460,760 |
| 2025-11-26 | 24.650 | 24.650 | 23.380 | 23.410 | 22.979 | 8,177,147 |
| 2025-11-25 | 23.990 | 25.400 | 23.990 | 24.670 | 24.216 | 8,898,224 |
| 2025-11-24 | 23.540 | 24.190 | 23.180 | 23.880 | 23.441 | 7,120,821 |
| 2025-11-21 | 25.800 | 25.800 | 23.200 | 23.310 | 22.881 | 11,105,883 |
| 2025-11-20 | 27.000 | 27.230 | 25.700 | 26.230 | 25.748 | 11,529,879 |
| 2025-11-19 | 26.400 | 27.620 | 25.500 | 27.600 | 27.092 | 17,131,190 |
| 2025-11-18 | 25.560 | 26.880 | 25.240 | 26.630 | 26.140 | 15,580,442 |
| 2025-11-17 | 25.540 | 26.210 | 25.210 | 25.610 | 25.139 | 7,347,740 |
| 2025-11-14 | 25.340 | 25.980 | 25.200 | 25.530 | 25.060 | 6,619,211 |
| 2025-11-13 | 24.950 | 25.730 | 24.700 | 25.520 | 25.051 | 8,562,807 |
| 2025-11-12 | 24.840 | 25.450 | 24.500 | 24.910 | 24.452 | 5,486,424 |
| 2025-11-11 | 25.100 | 25.350 | 24.810 | 24.860 | 24.403 | 5,286,718 |
| 2025-11-10 | 24.350 | 25.880 | 24.270 | 25.230 | 24.766 | 9,408,609 |
| 2025-11-07 | 24.790 | 24.790 | 24.200 | 24.370 | 23.922 | 4,975,623 |
| 2025-11-06 | 25.080 | 25.080 | 24.340 | 24.890 | 24.432 | 5,362,277 |
| 2025-11-05 | 24.570 | 25.170 | 24.400 | 25.090 | 24.629 | 5,501,415 |
| 2025-11-04 | 24.560 | 25.200 | 24.310 | 24.860 | 24.403 | 6,465,475 |
| 2025-11-03 | 24.780 | 25.290 | 24.420 | 24.600 | 24.148 | 4,728,664 |
| 2025-10-31 | 24.590 | 25.000 | 24.310 | 24.760 | 24.305 | 4,843,421 |
| 2025-10-30 | 24.820 | 25.290 | 24.510 | 24.520 | 24.069 | 6,167,658 |
| 2025-10-29 | 24.950 | 25.360 | 24.600 | 24.930 | 24.471 | 6,035,217 |
| 2025-10-28 | 25.360 | 25.580 | 24.990 | 25.070 | 24.609 | 8,658,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.1000 CNY |
| 2026-06-11 | 0.2500 CNY |
| 2025-06-09 | 0.2500 CNY |
| 2024-06-06 | 0.2500 CNY |
| 2023-06-09 | 0.2500 CNY |
| 2022-06-10 | 0.4000 CNY |
| 2021-06-11 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.