Jiangsu Boiln Plastics Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	19.620	19.640	19.120	19.130	17.594	605,170
2024-07-23	20.000	20.310	19.610	19.610	18.036	432,570
2024-07-22	20.570	20.580	19.800	19.960	18.358	705,100
2024-07-19	19.500	20.490	19.500	20.380	18.744	594,070
2024-07-18	19.750	20.270	19.130	19.990	18.385	971,160
2024-07-17	20.830	20.830	19.890	19.930	18.330	832,750
2024-07-16	20.710	21.040	20.550	20.790	19.121	441,100
2024-07-15	21.260	21.440	20.700	20.860	19.185	582,240
2024-07-12	21.540	22.020	21.340	21.440	19.719	664,812
2024-07-11	21.500	21.680	21.120	21.530	19.802	627,060
2024-07-10	21.360	21.580	20.920	21.070	19.379	476,100
2024-07-09	20.500	21.220	20.210	21.180	19.480	656,770
2024-07-08	21.320	21.320	20.520	20.600	18.946	522,933
2024-07-05	20.670	21.500	20.330	21.220	19.517	604,290
2024-07-04	21.470	21.960	20.730	20.840	19.167	708,097
2024-07-03	21.910	22.110	21.470	21.590	19.857	513,900
2024-07-02	22.130	22.220	21.930	22.120	20.344	561,097
2024-07-01	21.600	22.060	21.410	21.990	20.225	821,600
2024-06-28	21.570	22.030	21.400	21.510	19.783	616,200
2024-06-27	21.990	22.330	21.570	21.570	19.838	689,930
2024-06-26	21.530	22.060	21.330	22.000	20.234	777,700
2024-06-25	21.560	21.980	21.010	21.450	19.728	874,650
2024-06-24	22.250	22.580	21.410	21.550	19.820	974,940
2024-06-21	22.160	22.780	21.830	22.470	20.666	868,487
2024-06-20	22.550	22.900	22.350	22.560	20.749	741,760
2024-06-19	22.620	22.870	22.370	22.700	20.878	886,880
2024-06-18	22.060	22.750	21.990	22.580	20.767	879,630
2024-06-17	22.330	22.490	21.910	22.110	20.335	1,016,720
2024-06-14	22.370	22.410	21.690	22.330	20.537	529,180
2024-06-13	22.470	22.690	22.250	22.370	20.574	463,860
2024-06-12	22.240	22.800	22.050	22.470	20.666	747,320
2024-06-11	22.080	22.190	21.310	22.100	20.326	771,700
2024-06-07	21.220	22.190	21.220	21.960	20.197	1,424,650
2024-06-06	22.400	22.580	20.600	20.960	19.277	1,386,730
2024-06-05	23.730	23.730	22.220	22.400	20.602	1,278,897
2024-06-04	24.190	24.200	23.080	23.560	21.669	1,319,210
2024-06-03	24.810	24.810	23.910	24.220	22.276	845,750
2024-05-31	24.700	24.770	24.210	24.650	22.671	801,720
2024-05-30	24.800	24.910	24.320	24.600	22.625	626,030
2024-05-29	24.320	25.000	24.250	24.820	22.828	709,200
2024-05-28	24.880	24.880	24.400	24.520	22.552	827,400
2024-05-27	23.900	24.880	23.820	24.860	22.864	783,200
2024-05-24	23.810	24.300	23.810	24.030	22.101	460,850
2024-05-23	24.390	24.470	23.800	24.020	22.092	594,020
2024-05-22	24.540	24.790	24.430	24.490	22.524	486,310
2024-05-21	24.700	24.880	24.380	24.390	22.432	617,980
2024-05-20	25.050	25.300	24.530	24.690	22.708	949,638
2024-05-17	24.390	24.960	24.390	24.950	22.947	653,380
2024-05-16	25.290	25.290	24.430	24.650	22.671	1,102,660
2024-05-15	25.110	25.220	24.710	24.930	22.929	683,740
2024-05-14	25.140	25.530	24.790	24.900	22.901	934,080
2024-05-13	25.170	25.730	24.430	25.300	23.269	1,387,500
2024-05-10	25.160	25.780	25.110	25.500	23.453	1,529,960
2024-05-09	25.250	26.130	25.110	25.150	23.131	1,786,332
2024-05-08	25.750	26.230	25.000	25.190	23.168	1,959,758
2024-05-07	24.390	26.510	24.380	25.930	23.848	3,034,791
2024-05-06	24.180	24.660	23.830	24.320	22.368	1,399,552
2024-04-30	23.700	24.160	23.600	24.000	22.073	1,459,983
2024-04-29	23.350	23.780	23.240	23.660	21.761	1,342,808
2024-04-26	22.950	23.840	22.950	23.490	21.604	1,568,647

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3000 CNY
2025-09-18	0.3000 CNY
2025-05-09	1.5000 CNY
2024-09-13	0.3000 CNY
2024-04-17	0.6000 CNY
2023-05-11	0.3000 CNY
2022-10-13	0.3000 CNY
2022-04-01	1.0000 CNY
2021-09-17	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.