Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	22.950	23.840	22.950	23.490	21.604	1,568,647
2024-04-25	22.770	23.580	22.660	23.200	21.338	1,544,417
2024-04-24	22.880	23.150	20.320	22.880	21.043	2,332,847
2024-04-23	22.250	23.260	21.920	22.580	20.767	1,159,552
2024-04-22	21.080	22.480	20.790	22.300	20.510	1,207,920
2024-04-19	21.300	21.950	21.080	21.270	19.563	668,400
2024-04-18	21.010	22.010	20.880	21.570	19.838	972,370
2024-04-17	20.010	21.390	20.010	21.200	19.498	1,149,998
2024-04-16	21.770	21.790	19.940	20.050	17.889	1,507,793
2024-04-15	22.710	22.950	21.650	22.020	19.646	1,708,301
2024-04-12	22.600	23.310	22.440	22.770	20.315	781,174
2024-04-11	22.400	23.000	22.320	22.650	20.208	702,332
2024-04-10	22.940	23.080	22.300	22.730	20.280	1,066,200
2024-04-09	23.660	23.660	22.300	22.860	20.396	2,151,794
2024-04-08	23.730	24.450	22.800	23.340	20.824	1,851,422
2024-04-03	23.010	23.880	22.900	23.720	21.163	1,665,212
2024-04-02	22.790	23.070	22.680	22.990	20.512	966,140
2024-04-01	21.520	23.530	21.520	22.830	20.369	2,351,770
2024-03-29	21.450	21.740	21.060	21.490	19.173	355,900
2024-03-28	20.820	21.690	20.820	21.300	19.004	780,521
2024-03-27	21.710	21.830	20.990	20.990	18.727	604,380
2024-03-26	21.160	21.800	21.010	21.710	19.370	576,035
2024-03-25	21.570	21.770	21.210	21.260	18.968	941,838
2024-03-22	22.000	22.120	21.460	21.690	19.352	883,050
2024-03-21	22.120	22.400	21.700	22.100	19.718	610,638
2024-03-20	22.090	22.600	21.990	22.210	19.816	613,269
2024-03-19	22.230	22.630	22.060	22.090	19.709	957,300
2024-03-18	21.850	22.300	21.800	22.190	19.798	979,532
2024-03-15	21.810	22.020	21.480	21.780	19.432	823,860
2024-03-14	22.110	22.220	21.500	21.760	19.414	970,734
2024-03-13	22.030	22.290	21.710	22.110	19.727	922,598
2024-03-12	21.500	22.460	21.110	22.210	19.816	1,813,258
2024-03-11	21.210	21.430	20.730	21.300	19.004	1,329,130
2024-03-08	21.240	21.280	20.810	21.190	18.906	862,150
2024-03-07	20.620	21.330	20.440	21.180	18.897	1,518,080
2024-03-06	20.050	20.760	19.910	20.590	18.370	1,402,892
2024-03-05	19.950	20.380	19.680	20.060	17.898	2,298,841
2024-03-04	20.310	20.710	19.890	20.660	18.433	1,436,439
2024-03-01	19.680	20.350	19.610	20.300	18.112	1,353,780
2024-02-29	18.380	19.680	18.380	19.680	17.559	1,684,320
2024-02-28	20.840	21.170	18.680	18.720	16.702	2,417,700
2024-02-27	20.220	20.860	19.780	20.820	18.576	1,383,910
2024-02-26	19.750	20.550	19.580	20.220	18.040	1,541,800
2024-02-23	19.300	19.630	19.130	19.630	17.514	1,369,320
2024-02-22	18.730	19.270	18.540	19.250	17.175	1,251,480
2024-02-21	18.000	19.340	17.990	18.920	16.880	1,522,039
2024-02-20	17.840	18.150	17.420	18.060	16.113	1,236,360
2024-02-19	17.480	18.270	17.240	17.840	15.917	2,877,110
2024-02-08	14.850	17.490	14.730	17.480	15.596	2,994,471
2024-02-07	15.880	15.890	14.700	15.490	13.820	3,000,701
2024-02-06	15.990	16.390	14.400	15.650	13.963	2,955,676
2024-02-05	17.590	17.870	14.810	16.210	14.463	3,282,190
2024-02-02	18.710	19.070	17.100	17.870	15.944	1,572,240
2024-02-01	18.890	19.350	18.150	18.750	16.729	1,487,552
2024-01-31	19.560	20.350	18.800	19.010	16.961	1,558,170
2024-01-30	21.010	21.010	20.250	20.350	18.156	1,122,650
2024-01-29	21.560	21.930	20.830	20.830	18.585	1,328,650
2024-01-26	22.090	22.410	21.310	21.400	19.093	1,596,687
2024-01-25	20.680	22.170	20.590	22.090	19.709	1,437,170
2024-01-24	20.590	21.200	19.930	20.610	18.388	1,402,390

← NewerPage 11 of 21 · 1,217 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.