Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	28.180	29.000	27.700	29.000	25.196	3,282,847
2022-05-06	28.980	29.180	27.720	28.080	24.397	5,302,597
2022-05-05	28.600	29.800	27.660	29.460	25.596	4,445,912
2022-04-29	27.590	28.680	27.400	28.600	24.849	3,831,876
2022-04-28	28.980	29.000	26.720	27.030	23.485	4,854,876
2022-04-27	28.770	29.540	27.560	29.400	25.544	4,454,721
2022-04-26	30.940	31.790	28.260	29.000	25.196	4,313,857
2022-04-25	33.540	34.600	31.000	31.000	26.934	4,308,210
2022-04-22	33.710	35.550	33.000	34.850	30.279	5,376,071
2022-04-21	37.200	37.600	34.020	34.100	29.627	6,168,758
2022-04-20	39.750	41.390	37.180	37.400	32.494	6,461,093
2022-04-19	41.390	42.090	39.310	40.600	35.275	5,589,045
2022-04-18	43.600	45.500	41.050	42.160	36.630	6,430,392
2022-04-15	45.120	47.770	43.510	43.600	37.881	6,876,579
2022-04-14	45.600	46.960	42.510	46.470	40.375	7,688,221
2022-04-13	44.090	50.200	43.700	45.450	39.488	10,713,294
2022-04-12	39.890	46.800	38.530	44.150	38.359	10,830,557
2022-04-11	43.000	43.770	37.250	40.490	35.179	12,285,327
2022-04-08	38.110	46.560	37.570	46.560	40.453	15,948,422
2022-04-07	38.300	38.800	36.250	38.800	33.711	8,478,346
2022-04-06	39.770	40.250	37.560	38.730	33.650	9,608,300
2022-04-01	47.500	49.680	40.700	41.050	35.666	12,064,617
2022-03-31	79.000	87.970	76.300	83.000	41.908	14,422,053
2022-03-30	62.190	73.310	60.330	73.310	37.016	10,749,317
2022-03-29	58.250	64.400	58.250	61.090	30.846	4,440,573
2022-03-28	60.000	60.000	57.480	58.200	29.386	2,106,470
2022-03-25	62.660	62.660	59.700	60.720	30.659	2,869,413
2022-03-24	59.800	62.500	59.080	61.200	30.901	3,166,760
2022-03-23	60.120	60.550	59.800	60.110	30.351	1,239,218
2022-03-22	60.990	61.360	60.080	60.400	30.497	1,617,975
2022-03-21	60.600	61.300	60.080	60.850	30.724	1,679,940
2022-03-18	59.900	60.880	59.350	60.550	30.573	1,957,070
2022-03-17	57.500	60.470	57.500	59.430	30.007	2,599,400
2022-03-16	55.650	56.960	54.600	56.950	28.755	1,707,911
2022-03-15	55.680	56.500	54.500	55.050	27.796	1,359,806
2022-03-14	57.150	57.260	55.550	55.580	28.063	1,407,542
2022-03-11	57.550	58.200	55.880	57.870	29.220	2,180,736
2022-03-10	59.800	60.570	58.280	58.470	29.523	2,609,840
2022-03-09	58.060	59.150	57.500	59.060	29.821	2,175,279
2022-03-08	59.500	59.960	57.710	58.200	29.386	1,999,540
2022-03-07	59.200	60.180	58.230	59.350	29.967	1,723,354
2022-03-04	60.630	61.300	59.100	59.190	29.886	2,987,223
2022-03-03	62.000	62.940	60.210	60.400	30.497	5,102,850
2022-03-02	60.990	64.490	60.680	62.550	31.583	6,527,726
2022-03-01	61.600	65.960	60.550	61.070	30.835	8,292,571
2022-02-28	61.940	62.380	58.790	59.050	29.816	3,480,887
2022-02-25	60.980	62.590	60.210	61.130	30.866	2,295,853
2022-02-24	60.050	62.000	58.890	59.880	30.235	2,728,299
2022-02-23	60.000	60.770	59.670	60.330	30.462	1,454,690
2022-02-22	59.200	60.060	58.700	60.040	30.315	1,646,791
2022-02-21	57.800	59.880	57.760	59.460	30.023	1,485,801
2022-02-18	57.240	58.120	57.080	57.990	29.280	842,824
2022-02-17	57.320	57.980	57.030	57.590	29.078	885,013
2022-02-16	57.620	58.260	57.000	57.190	28.876	805,460
2022-02-15	57.490	57.520	56.660	57.310	28.937	603,500
2022-02-14	55.980	57.880	55.520	57.480	29.023	880,494
2022-02-11	56.980	57.520	56.070	56.070	28.311	682,689
2022-02-10	57.350	57.750	56.660	57.420	28.993	508,463
2022-02-09	56.330	57.600	56.250	57.200	28.881	837,443
2022-02-08	55.630	56.470	55.440	56.330	28.442	747,150

← NewerPage 19 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.