Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	24.060	24.640	23.960	24.220	21.609	806,750
2023-07-27	24.330	24.480	24.040	24.160	21.556	826,940
2023-07-26	24.250	24.630	24.200	24.320	21.698	1,059,968
2023-07-25	23.800	24.270	23.710	24.240	21.627	1,008,120
2023-07-24	23.810	23.950	23.390	23.710	21.154	596,520
2023-07-21	23.890	23.980	23.620	23.680	21.127	537,370
2023-07-20	24.300	24.300	23.860	23.920	21.341	571,358
2023-07-19	24.100	24.330	23.920	24.130	21.529	461,870
2023-07-18	23.970	24.200	23.760	24.120	21.520	545,605
2023-07-17	23.880	24.070	23.630	24.040	21.449	860,920
2023-07-14	24.030	24.080	23.720	23.880	21.306	459,897
2023-07-13	24.020	24.190	23.940	24.080	21.484	500,499
2023-07-12	24.170	24.260	23.850	24.010	21.422	550,750
2023-07-11	23.700	24.120	23.580	24.110	21.511	596,137
2023-07-10	23.790	23.900	23.410	23.610	21.065	685,670
2023-07-07	23.920	24.000	23.590	23.670	21.118	567,880
2023-07-06	23.790	23.990	23.500	23.920	21.341	581,740
2023-07-05	23.500	24.140	23.500	23.740	21.181	929,390
2023-07-04	23.410	23.680	23.310	23.600	21.056	729,960
2023-07-03	23.270	23.700	23.260	23.310	20.797	1,114,453
2023-06-30	22.630	23.140	22.570	23.110	20.619	754,250
2023-06-29	22.160	22.700	21.900	22.580	20.146	744,781
2023-06-28	22.000	22.290	21.550	22.140	19.753	592,200
2023-06-27	21.980	22.000	21.230	21.920	19.557	511,980
2023-06-26	21.460	21.560	21.190	21.370	19.066	439,491
2023-06-21	21.850	21.900	21.440	21.470	19.156	515,382
2023-06-20	21.820	22.000	21.640	21.780	19.432	397,632
2023-06-19	22.210	22.340	21.880	21.930	19.566	874,912
2023-06-16	22.170	22.490	22.120	22.210	19.816	593,025
2023-06-15	22.650	22.800	22.060	22.160	19.771	895,110
2023-06-14	23.270	23.270	22.600	22.650	20.208	1,272,199
2023-06-13	22.790	23.380	22.540	23.320	20.806	1,121,273
2023-06-12	22.490	22.780	22.070	22.750	20.298	603,320
2023-06-09	22.730	22.770	22.230	22.390	19.976	439,236
2023-06-08	22.720	22.860	22.530	22.560	20.128	238,820
2023-06-07	22.900	23.000	22.600	22.720	20.271	310,390
2023-06-06	23.430	23.430	22.900	22.900	20.431	515,210
2023-06-05	23.360	23.430	23.070	23.330	20.815	447,671
2023-06-02	22.990	23.340	22.830	23.300	20.788	544,740
2023-06-01	22.710	23.090	22.710	22.860	20.396	360,260
2023-05-31	22.800	23.090	22.640	22.710	20.262	458,490
2023-05-30	23.230	23.230	22.750	22.990	20.512	388,665
2023-05-29	23.340	23.340	22.910	23.050	20.565	672,106
2023-05-26	23.150	23.210	22.750	23.190	20.690	485,253
2023-05-25	23.330	23.350	22.900	23.150	20.654	391,940
2023-05-24	22.960	23.300	22.800	23.230	20.726	412,200
2023-05-23	23.090	23.350	22.960	23.030	20.547	448,540
2023-05-22	22.900	23.150	22.730	23.150	20.654	439,806
2023-05-19	22.720	22.900	22.520	22.870	20.405	363,682
2023-05-18	22.980	22.980	22.520	22.730	20.280	457,330
2023-05-17	22.590	22.970	22.370	22.920	20.449	409,632
2023-05-16	22.600	22.760	22.420	22.600	20.164	308,459
2023-05-15	22.090	22.560	22.030	22.550	20.119	433,506
2023-05-12	22.150	22.310	21.920	21.970	19.602	227,900
2023-05-11	21.810	22.150	21.810	22.090	19.709	259,700
2023-05-10	22.100	22.150	21.810	22.110	19.459	330,995
2023-05-09	22.470	22.470	21.880	21.970	19.336	351,387
2023-05-08	22.270	22.480	22.190	22.320	19.644	375,680
2023-05-05	22.310	22.310	21.920	22.270	19.600	420,630
2023-05-04	22.380	22.510	22.250	22.310	19.635	506,900

← NewerPage 14 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.