Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	30.740	30.770	28.320	28.820	25.040	2,266,640
2022-08-01	30.090	30.500	29.750	30.460	26.465	2,016,404
2022-07-29	30.370	30.490	29.750	29.960	26.030	1,733,591
2022-07-28	29.910	30.580	29.860	30.380	26.395	2,538,376
2022-07-27	29.630	29.930	29.630	29.900	25.978	1,325,025
2022-07-26	29.130	29.870	28.550	29.770	25.865	1,684,550
2022-07-25	29.480	29.620	28.900	28.950	25.153	1,265,983
2022-07-22	29.550	29.760	29.000	29.500	25.631	1,900,420
2022-07-21	29.790	30.160	29.430	29.430	25.570	1,856,193
2022-07-20	29.830	30.300	29.380	29.920	25.995	2,293,615
2022-07-19	29.270	29.930	29.270	29.860	25.943	2,625,234
2022-07-18	28.860	29.490	28.500	29.350	25.500	1,705,760
2022-07-15	28.490	29.300	28.020	28.830	25.048	2,299,082
2022-07-14	28.360	28.710	27.860	28.500	24.762	1,234,808
2022-07-13	27.560	28.170	27.560	28.130	24.440	1,085,437
2022-07-12	28.450	28.450	27.490	27.520	23.910	1,493,020
2022-07-11	29.010	29.210	28.120	28.300	24.588	1,948,867
2022-07-08	29.570	29.780	29.160	29.330	25.483	1,412,431
2022-07-07	29.340	29.790	29.200	29.250	25.413	1,634,542
2022-07-06	29.800	30.170	29.020	29.320	25.474	1,780,243
2022-07-05	30.500	30.640	29.710	29.800	25.891	1,899,872
2022-07-04	30.380	31.200	29.520	30.550	26.543	2,813,715
2022-07-01	31.000	31.160	30.320	30.400	26.413	3,031,420
2022-06-30	30.110	31.700	29.890	31.290	27.186	5,402,054
2022-06-29	29.860	31.430	29.100	30.470	26.473	4,946,695
2022-06-28	29.900	30.370	29.420	30.020	26.082	3,107,826
2022-06-27	30.900	30.900	29.710	29.900	25.978	4,172,450
2022-06-24	29.300	32.180	28.800	30.520	26.517	7,727,954
2022-06-23	27.320	29.500	27.310	29.440	25.578	6,238,777
2022-06-22	28.180	28.250	27.310	27.310	23.728	2,227,825
2022-06-21	27.960	28.270	27.630	28.070	24.388	2,380,399
2022-06-20	27.440	28.100	27.380	27.990	24.319	2,715,737
2022-06-17	27.260	27.470	26.690	27.380	23.789	2,182,449
2022-06-16	27.100	27.490	26.900	27.210	23.641	1,881,780
2022-06-15	27.410	27.580	27.000	27.000	23.458	2,209,623
2022-06-14	27.110	27.390	26.600	27.360	23.771	1,996,102
2022-06-13	26.990	27.560	26.800	27.260	23.684	1,854,980
2022-06-10	26.490	27.260	26.320	27.000	23.458	1,869,070
2022-06-09	27.170	27.190	26.460	26.600	23.111	1,832,483
2022-06-08	27.890	27.990	26.760	27.350	23.763	3,187,386
2022-06-07	28.550	28.730	27.640	27.880	24.223	3,361,271
2022-06-06	27.800	28.670	27.700	28.640	24.883	3,142,430
2022-06-02	27.940	28.370	27.560	28.300	24.588	2,849,329
2022-06-01	27.800	28.120	27.610	28.000	24.327	3,521,919
2022-05-31	27.300	27.820	26.300	27.790	24.145	3,051,172
2022-05-30	27.600	27.700	27.100	27.200	23.632	1,712,875
2022-05-27	27.560	27.770	27.010	27.580	23.962	2,320,746
2022-05-26	28.070	28.150	27.010	27.500	23.893	2,354,905
2022-05-25	27.890	28.190	27.190	28.090	24.406	3,037,526
2022-05-24	30.370	30.980	27.900	27.910	24.249	4,854,396
2022-05-23	30.150	30.290	29.700	30.110	26.161	2,419,780
2022-05-20	30.210	30.600	29.510	29.900	25.978	3,682,521
2022-05-19	29.880	30.500	29.700	30.090	26.143	3,001,401
2022-05-18	30.720	31.190	30.240	30.500	26.499	2,750,618
2022-05-17	31.200	31.320	30.100	30.720	26.691	3,528,855
2022-05-16	31.640	32.450	31.050	31.390	27.273	4,416,598
2022-05-13	32.200	33.800	31.710	31.830	27.655	6,439,141
2022-05-12	31.220	33.210	30.180	32.420	28.168	8,492,961
2022-05-11	30.500	32.950	30.160	31.660	27.507	8,267,774
2022-05-10	28.500	32.000	28.210	31.000	26.934	7,455,089

← NewerPage 18 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.