Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.500	23.850	23.410	23.760	20.911	627,578
2022-11-01	22.950	23.530	22.940	23.490	20.673	648,140
2022-10-31	22.610	23.380	22.600	23.000	20.242	466,720
2022-10-28	23.800	23.810	22.670	22.700	19.978	858,244
2022-10-27	24.020	24.220	23.650	23.800	20.946	609,990
2022-10-26	23.450	24.050	23.180	24.010	21.131	701,470
2022-10-25	23.430	23.600	22.750	23.160	20.383	616,170
2022-10-24	23.830	24.230	23.090	23.480	20.665	504,510
2022-10-21	23.980	24.250	23.750	23.760	20.911	414,940
2022-10-20	24.160	24.430	23.730	23.980	21.105	646,170
2022-10-19	24.330	24.540	23.990	24.160	21.263	614,870
2022-10-18	24.190	24.640	24.110	24.330	21.413	606,307
2022-10-17	24.000	24.360	23.760	24.300	21.386	675,183
2022-10-14	23.600	24.130	23.600	23.950	21.078	622,344
2022-10-13	23.280	23.960	22.910	23.580	20.753	706,571
2022-10-12	22.950	23.470	22.600	23.440	20.365	591,370
2022-10-11	22.650	23.070	22.300	22.940	19.931	511,240
2022-10-10	23.450	23.650	22.610	22.650	19.679	586,390
2022-09-30	23.900	24.100	23.430	23.430	20.357	441,812
2022-09-29	24.040	24.660	23.840	23.850	20.722	592,500
2022-09-28	24.540	24.580	23.960	23.960	20.817	635,550
2022-09-27	23.540	24.620	23.540	24.530	21.312	1,106,907
2022-09-26	24.010	24.180	23.540	23.540	20.452	646,280
2022-09-23	25.050	25.400	24.210	24.250	21.069	825,327
2022-09-22	24.840	25.550	24.840	25.050	21.764	516,434
2022-09-21	24.850	25.360	24.540	25.300	21.981	715,515
2022-09-20	24.980	25.170	24.630	24.870	21.608	573,730
2022-09-19	25.290	25.290	24.430	24.560	21.339	680,700
2022-09-16	26.000	26.150	25.170	25.170	21.869	733,940
2022-09-15	26.870	26.990	25.650	26.000	22.590	1,258,874
2022-09-14	26.850	26.940	26.610	26.840	23.319	566,924
2022-09-13	27.080	27.280	27.010	27.140	23.580	490,361
2022-09-09	26.800	27.160	26.600	27.060	23.511	593,053
2022-09-08	27.250	27.430	26.790	26.800	23.285	818,320
2022-09-07	27.360	27.650	27.110	27.240	23.667	1,172,733
2022-09-06	26.740	27.060	26.740	27.060	23.511	798,764
2022-09-05	27.010	27.060	26.590	26.800	23.285	544,610
2022-09-02	26.710	27.000	26.710	26.900	23.372	569,491
2022-09-01	26.770	27.110	26.570	26.760	23.250	699,540
2022-08-31	27.750	27.870	26.730	26.890	23.363	1,252,803
2022-08-30	27.820	27.970	27.520	27.790	24.145	932,440
2022-08-29	27.540	27.910	27.130	27.750	24.110	672,036
2022-08-26	27.530	28.100	27.510	27.610	23.988	1,177,556
2022-08-25	27.810	27.890	27.050	27.430	23.832	1,158,839
2022-08-24	28.700	28.890	27.600	27.790	24.145	1,807,529
2022-08-23	29.320	29.320	28.540	28.710	24.944	2,085,675
2022-08-22	29.190	29.400	28.810	29.370	25.518	1,176,670
2022-08-19	30.030	30.450	29.070	29.200	25.370	2,226,289
2022-08-18	29.830	30.230	29.480	30.170	26.213	1,133,568
2022-08-17	30.080	30.350	29.400	29.720	25.822	1,531,566
2022-08-16	30.260	30.510	29.980	30.130	26.178	1,271,910
2022-08-15	30.340	30.440	29.700	30.270	26.300	1,526,907
2022-08-12	30.890	31.170	30.340	30.340	26.360	2,050,040
2022-08-11	30.740	31.060	30.570	30.990	26.925	2,082,922
2022-08-10	30.600	31.100	30.370	30.730	26.699	1,848,458
2022-08-09	29.820	31.230	29.800	30.850	26.803	3,172,392
2022-08-08	29.470	29.930	29.000	29.900	25.978	1,423,633
2022-08-05	29.280	29.920	29.260	29.600	25.717	1,907,482
2022-08-04	29.800	30.200	28.750	29.100	25.283	1,840,498
2022-08-03	28.970	29.830	28.520	28.570	24.823	1,913,386

← NewerPage 17 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.