Xiangyang BOYA Precision Industrial Equipments Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.740	25.900	25.090	25.600	25.129	10,886,687
2025-10-24	25.080	26.000	24.760	25.690	25.217	13,863,608
2025-10-23	25.340	25.500	24.560	24.960	24.501	10,330,790
2025-10-22	24.780	25.820	24.650	25.590	25.119	14,020,708
2025-10-21	24.730	24.990	24.400	24.950	24.491	10,087,057
2025-10-20	23.100	25.000	23.100	25.000	24.540	11,140,284
2025-10-17	23.730	23.760	22.800	22.830	22.410	4,308,883
2025-10-16	24.180	24.180	23.520	23.600	23.166	4,661,924
2025-10-15	24.010	24.270	23.750	24.210	23.765	4,957,955
2025-10-14	24.260	24.560	24.010	24.300	23.853	7,424,896
2025-10-13	22.610	24.400	22.010	24.310	23.863	8,628,633
2025-10-10	23.850	24.020	23.430	23.600	23.166	5,302,640
2025-10-09	22.990	24.170	22.960	24.020	23.578	8,373,480
2025-09-30	23.260	23.320	22.690	22.790	22.371	3,558,309
2025-09-29	22.600	23.120	22.420	22.900	22.479	3,597,180
2025-09-26	22.680	23.100	22.500	22.590	22.174	4,190,161
2025-09-25	23.260	23.390	22.640	22.780	22.361	3,965,470
2025-09-24	22.830	23.220	22.610	23.140	22.714	3,596,728
2025-09-23	23.210	23.480	22.350	22.900	22.479	5,804,559
2025-09-22	23.250	23.600	23.080	23.440	23.009	3,868,899
2025-09-19	23.690	23.960	23.240	23.250	22.822	5,532,889
2025-09-18	24.160	24.680	23.260	23.660	23.225	8,747,086
2025-09-17	24.330	24.330	24.020	24.150	23.706	5,409,600
2025-09-16	23.630	24.440	23.500	24.370	23.922	7,267,796
2025-09-15	23.470	23.930	23.450	23.730	23.294	4,779,875
2025-09-12	23.810	23.810	23.470	23.590	23.156	5,047,688
2025-09-11	23.360	23.840	23.010	23.840	23.401	6,083,246
2025-09-10	23.640	23.790	23.250	23.360	22.930	4,827,855
2025-09-09	24.080	24.100	23.240	23.440	23.009	5,545,016
2025-09-08	24.170	24.180	23.560	24.070	23.627	7,535,083
2025-09-05	23.150	23.960	22.970	23.940	23.500	9,211,474
2025-09-04	23.410	23.980	22.800	23.160	22.734	11,490,041
2025-09-03	26.190	26.190	23.410	23.500	23.068	17,248,171
2025-09-02	25.600	27.820	25.530	26.300	25.816	23,712,616
2025-09-01	24.680	25.400	24.510	25.210	24.746	11,324,489
2025-08-29	25.720	25.860	24.600	24.650	24.197	15,474,815
2025-08-28	25.750	26.910	25.250	26.150	25.669	22,117,849
2025-08-27	26.910	28.080	25.000	26.500	26.013	37,001,350
2025-08-26	23.820	26.440	23.820	26.440	25.954	18,486,750
2025-08-25	21.640	22.200	21.500	22.030	21.625	6,256,974
2025-08-22	21.610	21.720	21.410	21.490	21.095	4,499,121
2025-08-21	21.910	22.070	21.560	21.630	21.232	4,846,220
2025-08-20	21.800	22.160	21.680	21.900	21.497	5,167,434
2025-08-19	22.090	22.200	21.750	21.950	21.546	5,409,218
2025-08-18	21.660	22.200	21.660	22.080	21.674	7,255,449
2025-08-15	21.250	21.510	21.200	21.450	21.055	4,636,398
2025-08-14	22.460	22.500	21.200	21.260	20.869	9,083,110
2025-08-13	22.420	22.790	22.200	22.340	21.929	6,424,264
2025-08-12	23.030	23.250	22.420	22.500	22.086	8,636,553
2025-08-11	22.800	23.470	22.620	23.070	22.646	11,168,445
2025-08-08	22.250	23.330	21.850	23.080	22.655	15,422,283
2025-08-07	22.430	22.560	22.080	22.180	21.772	8,062,139
2025-08-06	21.790	22.730	21.610	22.650	22.233	12,405,822
2025-08-05	21.880	22.280	21.720	21.760	21.360	7,627,678
2025-08-04	21.570	22.180	21.500	21.970	21.566	8,915,979
2025-08-01	22.260	22.330	21.350	21.350	20.957	6,013,516
2025-07-31	21.600	22.030	21.230	21.820	21.419	9,204,405
2025-07-30	21.140	21.730	21.100	21.630	21.232	8,656,203
2025-07-29	21.050	21.390	20.970	21.280	20.889	5,225,400
2025-07-28	20.810	21.330	20.780	21.210	20.820	4,975,300

← NewerPage 5 of 21 · 1,219 trading daysOlder →

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.