Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	26.060	26.220	25.840	25.890	22.786	779,400
2023-02-01	25.640	26.090	25.640	26.090	22.962	844,400
2023-01-31	25.650	25.760	25.250	25.740	22.654	718,700
2023-01-30	25.480	25.750	25.230	25.620	22.548	957,920
2023-01-20	25.210	25.390	24.960	25.040	22.038	591,230
2023-01-19	25.010	25.280	24.840	25.220	22.196	656,590
2023-01-18	25.050	25.120	24.840	25.010	22.011	493,921
2023-01-17	25.200	25.370	24.810	24.950	21.958	1,003,463
2023-01-16	25.700	25.700	25.020	25.200	22.178	1,053,103
2023-01-13	25.270	26.200	25.150	25.310	22.275	2,139,320
2023-01-12	24.500	26.640	24.250	25.670	22.592	3,937,765
2023-01-11	23.150	25.110	23.080	24.620	21.668	2,372,502
2023-01-10	23.620	23.620	23.330	23.390	20.585	377,400
2023-01-09	23.660	23.820	23.480	23.530	20.709	449,000
2023-01-06	23.650	23.760	23.420	23.660	20.823	595,100
2023-01-05	23.380	23.660	23.100	23.550	20.726	699,370
2023-01-04	23.250	23.450	22.920	23.380	20.577	670,140
2023-01-03	22.600	23.140	22.520	23.060	20.295	538,780
2022-12-30	22.690	22.820	22.510	22.600	19.890	526,370
2022-12-29	22.820	22.970	22.590	22.620	19.908	447,070
2022-12-28	23.130	23.130	22.710	22.820	20.084	367,400
2022-12-27	23.300	23.440	22.830	23.030	20.269	749,489
2022-12-26	22.700	23.180	22.700	23.160	20.383	310,510
2022-12-23	22.840	23.140	22.610	22.700	19.978	417,340
2022-12-22	23.550	23.700	22.720	22.910	20.163	777,850
2022-12-21	23.930	23.950	23.450	23.490	20.673	367,060
2022-12-20	24.610	24.610	23.690	23.770	20.920	555,600
2022-12-19	24.240	24.690	24.030	24.250	21.342	1,001,461
2022-12-16	24.660	24.660	24.190	24.270	21.360	535,869
2022-12-15	24.600	24.940	24.550	24.710	21.747	588,960
2022-12-14	25.250	25.330	24.550	24.650	21.694	1,262,100
2022-12-13	25.530	25.600	25.080	25.230	22.205	962,580
2022-12-12	24.980	26.330	24.960	25.500	22.442	2,654,663
2022-12-09	24.880	24.970	24.600	24.960	21.967	941,860
2022-12-08	24.340	25.150	24.120	24.830	21.853	1,735,299
2022-12-07	24.360	24.530	24.140	24.260	21.351	536,600
2022-12-06	24.350	24.530	24.220	24.360	21.439	717,620
2022-12-05	24.180	24.380	24.120	24.370	21.448	669,470
2022-12-02	24.230	24.230	23.860	24.180	21.281	566,811
2022-12-01	23.600	24.130	23.580	23.970	21.096	1,018,809
2022-11-30	23.550	23.650	23.370	23.480	20.665	663,920
2022-11-29	23.250	23.590	23.250	23.550	20.726	649,341
2022-11-28	23.300	23.490	23.070	23.240	20.453	493,709
2022-11-25	24.020	24.080	23.500	23.500	20.682	954,200
2022-11-24	24.010	24.260	23.880	24.170	21.272	806,120
2022-11-23	24.720	24.720	23.780	24.010	21.131	1,114,120
2022-11-22	24.490	25.330	24.420	24.690	21.730	1,845,466
2022-11-21	24.160	24.380	23.910	24.340	21.422	579,980
2022-11-18	24.530	24.790	24.150	24.170	21.272	1,040,340
2022-11-17	24.400	24.580	24.060	24.580	21.633	728,460
2022-11-16	24.550	24.580	24.210	24.390	21.466	895,396
2022-11-15	24.000	24.530	23.770	24.530	21.589	1,004,600
2022-11-14	23.900	24.230	23.780	24.030	21.149	722,847
2022-11-11	24.260	24.380	23.830	23.900	21.034	875,024
2022-11-10	23.940	24.070	23.670	23.780	20.929	563,400
2022-11-09	24.080	24.180	23.900	23.900	21.034	560,500
2022-11-08	24.280	24.280	23.990	24.080	21.193	532,320
2022-11-07	24.110	24.400	24.020	24.290	21.378	714,450
2022-11-04	24.090	24.330	24.000	24.110	21.219	1,046,776
2022-11-03	23.830	24.120	23.610	24.100	21.210	702,680

← NewerPage 16 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.