Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.710	22.360	21.710	22.360	19.679	707,250
2023-04-27	21.860	22.060	21.610	21.920	19.292	375,670
2023-04-26	21.300	22.050	21.290	21.880	19.257	669,125
2023-04-25	22.150	22.300	21.220	21.300	18.746	958,457
2023-04-24	22.490	22.490	21.880	22.300	19.626	429,364
2023-04-21	22.810	22.930	22.210	22.230	19.565	579,580
2023-04-20	23.190	23.210	22.600	22.780	20.049	489,700
2023-04-19	23.310	23.340	22.990	23.010	20.251	494,503
2023-04-18	23.460	23.460	23.220	23.300	20.506	473,600
2023-04-17	23.410	23.500	23.260	23.500	20.682	518,703
2023-04-14	23.220	23.490	23.110	23.400	20.594	597,420
2023-04-13	23.350	23.350	23.090	23.160	20.383	444,501
2023-04-12	23.530	23.530	23.110	23.280	20.489	643,570
2023-04-11	23.380	23.640	23.240	23.360	20.559	450,900
2023-04-10	23.570	23.870	23.350	23.390	20.585	676,345
2023-04-07	23.490	23.730	23.390	23.720	20.876	606,393
2023-04-06	23.350	23.560	23.000	23.530	20.709	909,970
2023-04-04	24.220	24.320	23.350	23.400	20.594	1,339,940
2023-04-03	24.600	24.720	24.080	24.180	21.281	1,227,050
2023-03-31	25.190	25.190	24.580	24.590	21.642	796,930
2023-03-30	25.490	25.500	25.090	25.130	22.117	427,700
2023-03-29	25.480	25.480	25.110	25.110	22.099	428,770
2023-03-28	25.500	25.500	25.170	25.400	22.354	662,780
2023-03-27	25.230	25.430	25.010	25.390	22.346	677,557
2023-03-24	25.030	25.240	24.860	25.230	22.205	760,220
2023-03-23	24.740	25.070	24.630	25.070	22.064	780,060
2023-03-22	24.540	24.900	24.530	24.740	21.774	764,470
2023-03-21	24.500	24.680	23.890	24.520	21.580	1,195,208
2023-03-20	24.590	24.860	24.330	24.780	21.809	699,982
2023-03-17	24.630	24.920	24.300	24.520	21.580	525,480
2023-03-16	24.880	24.880	24.280	24.280	21.369	506,370
2023-03-15	24.680	25.070	24.420	24.720	21.756	397,350
2023-03-14	24.850	24.980	24.210	24.460	21.527	509,666
2023-03-13	25.410	25.530	24.660	24.860	21.879	748,450
2023-03-10	25.420	25.600	25.230	25.410	22.363	521,920
2023-03-09	25.430	25.600	25.220	25.570	22.504	433,500
2023-03-08	24.910	25.410	24.910	25.410	22.363	523,430
2023-03-07	25.700	25.700	24.920	24.920	21.932	740,960
2023-03-06	25.500	25.710	25.400	25.510	22.451	525,650
2023-03-03	25.750	25.960	25.410	25.490	22.434	723,000
2023-03-02	26.260	26.260	25.700	25.750	22.662	629,484
2023-03-01	25.700	26.180	25.700	26.180	23.041	513,281
2023-02-28	25.770	25.880	25.550	25.850	22.751	498,150
2023-02-27	25.860	25.940	25.600	25.600	22.530	558,351
2023-02-24	26.190	26.260	25.600	25.850	22.751	1,176,537
2023-02-23	26.210	26.420	26.000	26.250	23.103	673,870
2023-02-22	26.050	26.200	25.860	26.200	23.059	481,580
2023-02-21	26.200	26.350	25.850	26.060	22.935	811,420
2023-02-20	25.950	26.290	25.730	26.150	23.015	865,990
2023-02-17	26.110	26.850	25.900	26.090	22.962	1,250,410
2023-02-16	27.480	27.480	26.010	26.210	23.067	1,761,630
2023-02-15	27.270	28.180	27.070	27.230	23.965	2,068,292
2023-02-14	27.330	27.440	27.000	27.050	23.807	820,239
2023-02-13	26.980	27.630	26.720	27.090	23.842	1,418,750
2023-02-10	27.130	27.730	26.760	26.870	23.648	1,034,183
2023-02-09	27.400	27.670	26.820	27.250	23.983	1,458,980
2023-02-08	27.460	27.810	27.180	27.260	23.991	1,944,729
2023-02-07	26.680	27.850	26.060	27.650	24.335	2,891,773
2023-02-06	25.920	26.700	25.820	26.290	23.138	1,376,907
2023-02-03	26.030	26.170	25.610	25.980	22.865	847,300

← NewerPage 15 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.