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
2024-10-30	21.290	21.440	20.720	20.980	14.559	4,835,040
2024-10-29	21.610	21.980	20.900	21.370	14.830	7,149,643
2024-10-28	21.130	21.660	21.100	21.610	14.996	5,008,220
2024-10-25	21.060	21.470	21.000	21.290	14.774	4,821,443
2024-10-24	21.250	21.490	20.900	21.190	14.705	4,255,843
2024-10-23	21.710	22.060	21.310	21.410	14.858	6,733,736
2024-10-22	21.900	22.000	21.380	21.710	15.066	6,196,940
2024-10-21	21.360	22.290	21.240	21.970	15.246	8,812,879
2024-10-18	20.650	21.600	20.440	21.300	14.781	8,102,389
2024-10-17	20.630	20.980	20.410	20.700	14.365	5,347,440
2024-10-16	20.210	21.050	20.000	20.450	14.191	5,215,280
2024-10-15	20.500	21.180	20.200	20.540	14.254	5,700,240
2024-10-14	19.910	20.700	19.720	20.700	14.365	4,960,607
2024-10-11	20.970	20.980	19.460	19.760	13.713	5,468,797
2024-10-10	20.800	21.680	20.550	20.980	14.559	7,109,904
2024-10-09	22.550	22.550	20.490	20.490	14.219	10,847,775
2024-10-08	24.990	24.990	21.700	23.310	16.176	17,206,982
2024-09-30	19.900	21.590	19.010	21.210	14.719	13,659,111
2024-09-27	18.200	19.140	18.150	18.850	13.081	7,204,330
2024-09-26	17.370	17.980	17.350	17.970	12.470	3,683,820
2024-09-25	17.510	17.920	17.400	17.510	12.151	4,557,420
2024-09-24	16.900	17.380	16.620	17.370	12.054	3,321,780
2024-09-23	16.860	16.960	16.630	16.770	11.638	1,497,223
2024-09-20	16.940	16.970	16.640	16.830	11.679	1,576,260
2024-09-19	16.800	17.080	16.600	16.940	11.756	2,272,620
2024-09-18	16.800	16.890	16.250	16.630	11.541	2,042,180
2024-09-13	17.170	17.230	16.700	16.780	11.645	2,926,497
2024-09-12	17.580	17.780	17.100	17.160	11.908	2,341,500
2024-09-11	17.780	17.780	17.450	17.520	12.158	1,661,828
2024-09-10	17.670	17.850	17.400	17.780	12.339	2,168,880
2024-09-09	17.590	17.770	17.180	17.630	12.234	2,425,640
2024-09-06	18.500	18.520	17.560	17.610	12.221	4,378,990
2024-09-05	18.480	18.700	18.320	18.470	12.817	3,298,926
2024-09-04	18.520	18.900	18.320	18.450	12.804	4,572,960
2024-09-03	17.920	19.740	17.900	18.810	13.053	7,656,607
2024-09-02	18.240	18.450	17.930	17.950	12.456	2,727,473
2024-08-30	17.990	18.690	17.860	18.350	12.734	4,556,433
2024-08-29	17.370	18.280	17.260	18.040	12.519	3,425,660
2024-08-28	17.410	17.890	17.280	17.610	12.221	2,617,090
2024-08-27	18.000	18.140	17.400	17.480	12.130	4,334,260
2024-08-26	18.400	18.490	17.960	18.130	12.581	4,846,996
2024-08-23	18.450	18.870	18.220	18.370	12.748	4,546,536
2024-08-22	18.590	19.340	18.590	18.720	12.991	5,482,241
2024-08-21	18.960	19.060	18.460	18.650	12.942	4,109,693
2024-08-20	19.410	19.630	18.700	18.800	13.046	6,470,660
2024-08-19	19.270	19.990	18.840	19.530	13.553	10,505,810
2024-08-16	18.750	19.680	18.500	19.490	13.525	10,447,722
2024-08-15	18.080	18.680	17.820	18.600	12.908	5,284,032
2024-08-14	18.270	18.450	18.080	18.260	12.672	3,233,860
2024-08-13	18.140	18.320	17.900	18.320	12.713	3,442,437
2024-08-12	18.710	18.710	17.790	18.110	12.568	6,552,700
2024-08-09	19.400	19.570	18.710	18.840	13.074	6,239,077
2024-08-08	19.400	19.720	18.820	19.600	13.602	9,578,800
2024-08-07	19.000	20.060	18.900	19.920	13.824	12,855,689
2024-08-06	18.800	19.220	18.500	19.140	13.282	8,062,040
2024-08-05	19.000	19.390	18.470	18.520	12.852	8,894,834
2024-08-02	20.000	20.250	19.100	19.180	13.310	13,124,178
2024-08-01	19.800	20.920	19.800	20.350	14.122	19,123,521
2024-07-31	19.750	20.220	19.390	20.030	13.900	19,776,842
2024-07-30	20.480	21.870	20.210	20.250	14.053	23,953,034

← NewerPage 9 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.