Advertisement
U.S. markets open in 9 hours 27 minutes
Advertisement

Xiangyang BOYA Precision Industrial Equipments Co., Ltd (300971.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
24.65-0.19 (-0.76%)
As of 12:48PM CST. Market open.
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202324.8424.9524.6024.6524.65697,532
Dec 06, 202324.9025.2424.7324.8424.841,156,800
Dec 05, 202325.3625.3824.7424.7824.782,287,900
Dec 04, 202325.1225.4825.1125.2325.231,337,245
Dec 01, 202325.1825.3024.7525.1225.121,718,519
Nov 30, 202325.4025.8124.9425.2525.251,541,653
Nov 29, 202325.7326.0625.5025.6025.601,777,770
Nov 28, 202325.1325.7525.0225.7025.701,588,108
Nov 27, 202324.9525.2824.7725.1325.131,273,100
Nov 24, 202325.5825.8224.9124.9824.981,760,400
Nov 23, 202325.2025.6525.2025.6125.611,405,600
Nov 22, 202325.3825.7825.1425.1925.191,879,800
Nov 21, 202326.1526.3625.6125.6325.632,658,748
Nov 20, 202325.8026.1625.6926.1526.152,641,915
Nov 17, 202325.4125.8925.1525.7925.792,814,800
Nov 16, 202325.4025.6725.1625.2625.261,673,000
Nov 15, 202325.6625.7025.3125.5525.552,078,800
Nov 14, 202325.3925.6525.1225.4925.491,911,083
Nov 13, 202324.8625.4824.8625.4025.402,564,900
Nov 10, 202324.7924.9824.5724.8524.851,412,538
Nov 09, 202324.9525.3424.6624.8524.851,730,800
Nov 08, 202325.0725.2024.8225.0425.042,009,389
Nov 07, 202325.0025.2224.8325.0625.062,560,057
Nov 06, 202324.6825.0524.6725.0225.022,341,381
Nov 03, 202323.9624.9523.9624.6724.673,596,700
Nov 02, 202324.2024.4523.7023.8423.842,203,600
Nov 01, 202324.2024.4524.1124.2324.231,773,955
Oct 31, 202324.6124.6623.9724.1824.182,252,684
Oct 30, 202324.3324.6824.0124.6024.602,301,332
Oct 27, 202324.3524.6024.0724.3324.332,789,890
Oct 26, 202323.5024.5023.4024.3724.374,207,814
Oct 25, 202323.3023.9823.2723.6923.693,053,866
Oct 24, 202322.7923.3622.7923.0323.032,789,430
Oct 23, 202323.5823.7422.3022.5622.563,891,125
Oct 20, 202324.5624.9923.4623.6123.615,003,877
Oct 19, 202325.5525.6924.8825.0025.003,823,393
Oct 18, 202325.1925.8324.9525.7825.786,169,218
Oct 17, 202325.2125.3124.4925.1725.174,491,191
Oct 16, 202324.8825.4624.8825.4225.424,893,114
Oct 13, 202326.1626.2425.0025.0125.017,478,970
Oct 12, 202325.8926.2925.6126.2926.296,226,205
Oct 11, 202326.5226.6825.4925.9725.978,757,534
Oct 10, 202327.8027.8926.2426.9226.929,850,428
Oct 09, 202328.1328.1426.7027.5127.519,018,923
Sep 28, 202328.7229.7927.9229.0229.0212,424,364
Sep 27, 202330.2130.2128.6628.7228.7216,672,233
Sep 26, 202327.0130.6726.6130.0830.0820,413,150
Sep 25, 202328.8931.0027.7027.9827.9819,011,742
Sep 22, 202325.5327.3025.4327.1927.1913,013,434
Sep 21, 202326.4626.6825.4225.7025.7010,570,107
Sep 20, 202326.1328.0025.8027.2327.2317,146,633
Sep 19, 202324.3529.1723.7526.9026.9017,376,883
Sep 18, 202323.3124.9723.1024.3124.315,042,915
Sep 15, 202324.8625.4723.4723.5423.545,971,034
Sep 14, 202323.9525.7423.7225.2425.247,405,511
Sep 13, 202324.1224.4323.7023.8923.89677,500
Sep 12, 202324.5324.6124.2324.3124.31576,300
Sep 11, 202324.6824.6824.2324.4924.49976,800
Sep 08, 202324.2824.7724.1924.5524.55859,900
Sep 07, 202324.7424.9524.3124.3924.391,175,500
Sep 06, 202324.6624.7524.1424.7324.73894,001
Sep 05, 202324.6524.7524.3424.4524.45713,800
Sep 04, 202324.5724.6324.1324.5324.531,037,700
Sep 01, 202324.7124.8324.2724.5224.52867,663
Aug 31, 202324.3924.7723.9624.5024.501,199,064
Aug 30, 202323.8024.5323.6124.4424.442,003,073
Aug 29, 202321.8823.7421.8023.6023.602,491,153
Aug 28, 202324.0424.0821.7922.0722.072,466,367
Aug 25, 202323.6323.6322.6822.8622.861,331,345
Aug 24, 202324.0524.3523.3723.7523.751,196,800
Aug 23, 202324.4424.5223.8024.0524.05895,000
Aug 22, 202324.1524.2323.5224.1624.161,682,100
Aug 21, 202324.0224.4724.0124.1124.11991,900
Aug 18, 202324.1524.6823.8324.0724.071,980,019
Aug 17, 202323.1924.0622.6624.0324.031,658,370
Aug 16, 202323.2423.4222.9823.0223.021,038,556
Aug 15, 202323.5823.7123.1723.3623.36791,700
Aug 14, 202323.2823.5923.0623.5723.57773,900
Aug 11, 202323.6923.9723.3123.3923.39957,100
Aug 10, 202323.2023.7423.1123.6423.64813,600
Aug 09, 202323.7923.7923.2423.3023.30745,000
Aug 08, 202323.7523.8323.5123.6923.69915,397
Aug 07, 202323.9523.9623.6123.7223.72725,320
Aug 04, 202324.0024.2523.7223.9523.95765,200
Aug 03, 202324.6424.6423.9223.9823.98817,656
Aug 02, 202324.5024.6524.2224.4824.48645,645
Aug 01, 202324.7724.9924.1424.5024.501,223,600
Jul 31, 202325.3425.4224.7924.8024.801,218,550
Jul 28, 202325.2125.4924.9425.3625.36925,705
Jul 27, 202325.1925.6425.0425.4325.431,079,921
Jul 26, 202325.5425.5424.9725.1825.181,072,423
Jul 25, 202325.2225.5924.9625.5525.551,109,208
Jul 24, 202324.9325.3424.6025.1225.121,336,294
Jul 21, 202325.5625.6924.6524.7224.721,826,219
Jul 20, 202325.9626.1925.5125.5525.551,348,270
Jul 19, 202326.1126.3925.8025.9625.961,256,093
Jul 18, 202326.1626.4025.7126.2026.201,620,289
Jul 17, 202326.1526.4525.5826.1026.101,810,800
Jul 14, 202325.7426.1725.2726.1026.101,662,980
Jul 13, 202325.6625.8925.4625.7525.751,088,022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...