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
2025-07-25	20.740	20.860	20.510	20.810	20.427	3,834,500
2025-07-24	20.600	20.780	20.530	20.750	20.368	4,178,400
2025-07-23	20.950	20.950	20.500	20.600	20.221	7,015,965
2025-07-22	21.550	21.760	20.990	21.080	20.692	8,472,577
2025-07-21	22.360	22.360	21.550	21.630	21.232	5,635,417
2025-07-18	22.070	22.150	21.500	21.610	21.213	7,253,980
2025-07-17	21.310	21.970	21.090	21.810	21.409	8,946,915
2025-07-16	21.150	21.540	20.800	21.300	20.908	6,533,882
2025-07-15	22.160	22.180	21.030	21.110	20.722	10,069,972
2025-07-14	21.900	22.380	21.500	22.170	21.762	7,791,714
2025-07-11	21.860	22.180	21.350	21.970	21.566	8,358,286
2025-07-10	23.130	23.250	21.560	21.850	21.448	13,125,082
2025-07-09	23.980	24.040	22.590	22.770	22.351	16,440,611
2025-07-08	24.420	24.500	23.110	23.620	23.186	16,910,753
2025-07-07	23.600	24.580	23.250	24.250	23.804	20,226,315
2025-07-04	22.690	24.850	22.200	24.430	23.981	29,769,530
2025-07-03	22.770	25.080	22.340	23.360	22.930	26,998,784
2025-07-02	23.270	26.980	23.100	24.500	24.049	38,285,175
2025-07-01	23.690	25.100	22.690	23.100	22.675	43,524,526
2025-06-30	18.010	21.520	18.010	21.520	21.124	19,499,355
2025-06-27	17.800	18.190	17.800	17.930	17.600	6,034,757
2025-06-26	17.640	18.470	17.500	17.920	17.590	9,841,257
2025-06-25	17.310	17.740	17.290	17.480	17.158	6,103,893
2025-06-24	16.830	17.320	16.830	17.300	16.982	4,154,926
2025-06-23	16.350	16.880	16.350	16.830	16.520	2,989,927
2025-06-20	16.660	16.950	16.430	16.450	16.147	3,134,640
2025-06-19	17.390	17.450	16.630	16.680	16.373	6,394,545
2025-06-18	17.280	17.660	16.950	17.530	17.208	7,309,680
2025-06-17	17.140	17.440	16.860	17.370	17.051	5,689,077
2025-06-16	17.090	17.310	17.010	17.140	16.825	4,209,780
2025-06-13	17.090	17.680	17.040	17.150	16.835	7,517,400
2025-06-12	17.010	17.120	16.880	17.080	16.766	3,007,080
2025-06-11	17.070	17.360	16.950	17.090	16.776	3,689,648
2025-06-10	17.500	17.540	16.780	17.060	16.746	4,952,220
2025-06-09	17.400	17.570	17.040	17.450	17.129	4,787,569
2025-06-06	24.380	24.740	24.110	24.370	16.912	5,871,587
2025-06-05	24.840	25.300	24.310	24.620	17.085	7,215,448
2025-06-04	24.850	25.770	24.410	24.620	17.085	9,829,692
2025-06-03	24.680	25.060	24.190	25.060	17.391	11,417,882
2025-05-30	23.880	25.540	22.950	25.070	17.397	17,569,458
2025-05-29	23.070	23.680	23.000	23.490	16.301	3,390,273
2025-05-28	23.100	23.330	22.800	23.070	16.010	2,246,501
2025-05-27	23.010	23.200	22.810	23.000	15.961	2,007,356
2025-05-26	22.730	23.150	22.720	23.100	16.030	2,020,516
2025-05-23	23.300	23.300	22.670	22.710	15.760	2,763,875
2025-05-22	23.340	23.760	22.900	22.940	15.919	2,834,440
2025-05-21	23.850	23.950	23.120	23.350	16.204	3,151,260
2025-05-20	23.360	23.940	23.070	23.860	16.558	3,252,760
2025-05-19	23.600	23.660	22.940	23.390	16.232	2,562,700
2025-05-16	23.070	23.740	23.070	23.530	16.329	2,672,180
2025-05-15	23.330	23.700	22.890	23.200	16.100	2,765,000
2025-05-14	23.620	23.750	23.200	23.330	16.190	3,549,700
2025-05-13	24.350	24.430	23.590	23.650	16.412	4,104,800
2025-05-12	23.580	24.380	23.580	23.990	16.648	5,464,900
2025-05-09	23.740	23.990	23.290	23.460	16.280	5,759,460
2025-05-08	23.340	23.890	23.060	23.870	16.565	6,156,500
2025-05-07	23.180	23.470	22.750	23.070	16.010	5,605,076
2025-05-06	22.090	22.750	22.090	22.720	15.767	3,944,476
2025-04-30	21.600	22.070	21.450	21.910	15.205	3,279,500
2025-04-29	21.180	21.720	21.070	21.450	14.885	2,814,280

← NewerPage 6 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.