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
2025-01-23	20.560	20.980	20.350	20.380	14.143	2,989,868
2025-01-22	20.410	20.650	20.080	20.240	14.046	1,796,228
2025-01-21	20.630	20.760	20.280	20.490	14.219	1,832,880
2025-01-20	20.570	20.840	20.420	20.680	14.351	1,955,660
2025-01-17	20.650	20.780	20.330	20.490	14.219	2,016,560
2025-01-16	20.950	20.950	20.220	20.620	14.309	2,873,500
2025-01-15	21.280	21.330	20.720	20.930	14.524	2,715,941
2025-01-14	19.850	21.060	19.850	21.040	14.601	3,996,725
2025-01-13	19.590	20.200	19.100	19.830	13.761	2,487,385
2025-01-10	20.670	20.790	19.940	19.940	13.838	2,772,028
2025-01-09	20.800	21.220	20.580	20.660	14.337	3,433,360
2025-01-08	20.410	21.130	20.130	20.850	14.469	5,337,557
2025-01-07	19.020	20.800	15.220	20.580	14.282	5,439,700
2025-01-06	18.900	19.190	17.710	19.020	13.199	2,270,800
2025-01-03	19.780	19.910	18.880	18.920	13.130	2,782,645
2025-01-02	20.250	20.640	19.560	19.780	13.726	2,542,960
2024-12-31	21.020	21.020	20.300	20.300	14.087	2,948,400
2024-12-30	21.110	21.150	20.270	20.870	14.483	2,349,772
2024-12-27	21.230	21.550	21.100	21.200	14.712	2,723,000
2024-12-26	20.890	21.520	20.630	21.230	14.733	3,479,781
2024-12-25	21.080	21.320	20.420	20.880	14.490	3,616,746
2024-12-24	20.880	21.370	20.550	21.220	14.726	3,202,003
2024-12-23	22.180	22.330	20.680	20.740	14.393	5,657,960
2024-12-20	21.640	22.520	21.480	22.280	15.461	4,010,510
2024-12-19	21.370	21.820	21.310	21.680	15.045	3,075,100
2024-12-18	22.310	22.310	21.360	21.550	14.955	3,752,623
2024-12-17	23.190	23.190	21.700	21.920	15.211	5,652,183
2024-12-16	22.680	23.880	22.610	23.270	16.148	8,256,290
2024-12-13	23.000	23.080	22.550	22.600	15.683	4,781,131
2024-12-12	22.960	23.200	22.710	23.110	16.037	4,624,100
2024-12-11	23.090	23.090	22.600	23.000	15.961	4,974,900
2024-12-10	23.420	23.670	23.000	23.080	16.016	7,610,187
2024-12-09	23.170	23.300	22.600	22.940	15.919	5,552,307
2024-12-06	23.720	23.750	22.840	23.020	15.975	8,535,440
2024-12-05	22.950	23.980	22.850	23.760	16.488	12,114,060
2024-12-04	22.600	23.830	22.550	23.350	16.204	16,145,165
2024-12-03	22.420	22.940	22.420	22.670	15.732	7,104,167
2024-12-02	22.630	22.630	22.300	22.480	15.600	5,970,580
2024-11-29	22.010	22.480	21.830	22.450	15.579	6,179,740
2024-11-28	21.920	22.300	21.740	22.010	15.274	4,628,400
2024-11-27	21.420	21.860	20.730	21.840	15.156	4,219,040
2024-11-26	22.000	22.250	21.520	21.630	15.010	4,320,120
2024-11-25	21.420	22.480	21.050	22.180	15.392	6,793,220
2024-11-22	22.510	22.590	21.260	21.300	14.781	6,259,820
2024-11-21	22.430	23.000	22.100	22.520	15.628	6,845,720
2024-11-20	21.800	22.530	21.800	22.330	15.496	6,804,700
2024-11-19	20.680	21.820	20.600	21.820	15.142	5,462,167
2024-11-18	21.500	21.640	20.440	20.690	14.358	4,637,220
2024-11-15	21.630	22.570	21.310	21.370	14.830	5,524,401
2024-11-14	22.280	22.430	21.610	21.670	15.038	3,791,900
2024-11-13	22.070	22.320	21.500	22.220	15.420	4,668,860
2024-11-12	22.580	22.800	21.900	22.210	15.413	6,138,300
2024-11-11	21.900	22.590	21.870	22.580	15.670	6,471,220
2024-11-08	22.010	22.720	21.740	21.980	15.253	7,521,283
2024-11-07	21.500	21.860	21.330	21.780	15.114	5,160,132
2024-11-06	21.600	21.860	21.180	21.340	14.809	5,625,620
2024-11-05	21.080	21.580	20.900	21.470	14.899	4,960,620
2024-11-04	20.250	20.960	20.150	20.960	14.545	4,026,680
2024-11-01	21.030	21.240	19.990	20.080	13.935	5,057,255
2024-10-31	21.080	21.250	20.820	21.090	14.636	4,037,880

← NewerPage 8 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.