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
2025-04-28	21.700	21.700	20.850	21.050	14.608	2,904,696
2025-04-25	21.490	21.650	21.190	21.290	14.774	2,969,120
2025-04-24	21.770	21.890	21.190	21.400	14.851	4,221,420
2025-04-23	21.260	21.850	21.260	21.760	15.101	5,315,916
2025-04-22	21.390	21.470	21.020	21.150	14.677	3,653,020
2025-04-21	21.000	21.410	20.600	21.390	14.844	4,888,800
2025-04-18	21.130	21.440	20.800	21.250	14.747	3,785,880
2025-04-17	20.720	21.450	20.660	21.130	14.663	3,784,200
2025-04-16	21.630	21.650	20.430	20.930	14.524	4,696,580
2025-04-15	21.360	21.680	21.050	21.640	15.017	4,473,700
2025-04-14	21.410	21.630	21.160	21.250	14.747	4,162,060
2025-04-11	20.710	21.330	20.610	21.010	14.580	4,838,296
2025-04-10	20.610	21.710	20.610	20.920	14.518	8,844,500
2025-04-09	18.660	20.360	17.350	20.120	13.962	9,451,016
2025-04-08	19.180	19.710	18.440	19.080	13.241	9,065,420
2025-04-07	21.020	21.380	18.340	18.340	12.727	10,392,480
2025-04-03	23.410	23.950	22.800	22.930	15.912	7,002,520
2025-04-02	23.690	24.240	23.200	23.680	16.433	6,049,463
2025-04-01	23.960	24.470	23.540	23.850	16.551	8,789,760
2025-03-31	24.000	24.000	22.600	23.440	16.266	9,472,064
2025-03-28	25.380	26.260	24.000	24.150	16.759	13,368,644
2025-03-27	28.050	28.300	26.040	26.100	18.112	17,169,716
2025-03-26	26.540	29.050	26.260	29.050	20.159	24,929,972
2025-03-25	25.630	29.730	24.480	28.180	19.556	27,895,740
2025-03-24	26.720	27.000	24.200	25.280	17.543	20,243,693
2025-03-21	26.450	28.770	26.060	27.280	18.931	25,531,874
2025-03-20	25.020	28.360	24.420	26.760	18.570	25,336,789
2025-03-19	23.330	24.980	23.290	24.920	17.293	15,083,833
2025-03-18	23.250	23.540	23.160	23.480	16.294	6,567,104
2025-03-17	22.780	23.680	22.530	23.680	16.433	8,860,320
2025-03-14	22.300	22.820	21.950	22.760	15.794	4,760,420
2025-03-13	22.540	22.600	21.860	22.210	15.413	3,881,780
2025-03-12	22.640	22.790	22.520	22.590	15.676	3,238,900
2025-03-11	22.100	22.680	22.060	22.590	15.676	3,426,080
2025-03-10	22.500	22.830	22.320	22.430	15.565	5,407,780
2025-03-07	22.070	22.560	22.010	22.450	15.579	5,312,090
2025-03-06	22.100	22.330	21.970	22.130	15.357	3,554,460
2025-03-05	21.890	22.070	21.580	21.980	15.253	3,428,740
2025-03-04	21.120	21.850	21.110	21.820	15.142	3,327,660
2025-03-03	21.250	21.750	21.060	21.240	14.740	2,835,333
2025-02-28	22.000	22.190	21.150	21.250	14.747	4,003,169
2025-02-27	22.630	22.630	21.700	22.240	15.434	5,392,779
2025-02-26	22.050	22.780	22.020	22.600	15.683	6,316,499
2025-02-25	21.460	22.260	21.410	22.030	15.288	5,563,880
2025-02-24	21.630	21.840	21.310	21.680	15.045	3,449,502
2025-02-21	21.750	21.800	21.450	21.700	15.059	3,898,440
2025-02-20	21.600	21.690	21.360	21.650	15.024	4,125,520
2025-02-19	20.730	21.690	20.610	21.600	14.989	5,210,660
2025-02-18	21.110	21.340	20.550	20.730	14.386	3,605,980
2025-02-17	20.450	21.070	20.430	21.050	14.608	3,502,240
2025-02-14	20.700	20.910	20.320	20.450	14.191	2,458,540
2025-02-13	21.160	21.250	20.700	20.700	14.365	2,823,783
2025-02-12	21.090	21.280	20.950	21.160	14.684	2,114,980
2025-02-11	21.240	21.430	20.930	21.170	14.691	2,511,320
2025-02-10	21.200	21.250	20.940	21.230	14.733	3,093,503
2025-02-07	21.080	21.370	20.840	21.090	14.636	3,381,420
2025-02-06	20.630	21.190	20.630	21.090	14.636	2,224,040
2025-02-05	20.450	21.020	20.450	20.790	14.427	2,316,860
2025-01-27	20.880	21.190	20.380	20.380	14.143	2,239,440
2025-01-24	20.370	20.760	20.100	20.670	14.344	2,643,060

← NewerPage 7 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.