Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	45.400	46.500	38.500	39.040	39.040	4,198,636
2026-07-17	50.290	51.180	44.600	45.400	45.400	2,703,803
2026-07-16	48.960	52.870	48.390	50.480	50.480	2,583,400
2026-07-15	50.440	51.210	48.800	48.960	48.960	1,309,570
2026-07-14	49.000	50.880	47.500	50.880	50.880	1,941,777
2026-07-13	52.510	53.000	48.530	49.000	49.000	2,353,750
2026-07-10	51.510	53.590	51.030	52.500	52.500	2,282,536
2026-07-09	50.350	51.800	49.220	51.650	51.650	1,778,891
2026-07-08	51.000	52.010	49.500	50.430	50.430	2,166,300
2026-07-07	53.890	53.890	50.800	51.390	51.390	2,559,599
2026-07-06	52.880	54.300	50.080	53.900	53.900	3,182,651
2026-07-03	52.330	54.630	51.820	53.100	53.100	2,130,877
2026-07-02	52.000	54.580	51.500	52.020	52.020	2,180,000
2026-07-01	53.500	53.500	51.570	52.850	52.850	1,918,151
2026-06-30	51.400	53.850	50.520	53.500	53.500	2,303,919
2026-06-29	54.450	54.480	48.770	51.400	51.400	3,753,842
2026-06-26	53.660	54.590	52.180	53.660	53.660	2,325,451
2026-06-25	55.840	56.570	52.770	53.300	53.300	3,120,916
2026-06-24	55.860	56.500	54.540	56.400	56.400	2,394,420
2026-06-23	58.500	59.160	55.810	56.050	56.050	2,897,520
2026-06-22	57.650	60.000	55.300	59.250	59.250	4,674,568
2026-06-18	56.500	58.580	56.450	57.720	57.720	3,155,170
2026-06-17	55.340	57.500	54.630	56.680	56.680	4,031,604
2026-06-16	54.220	55.650	53.000	54.890	54.890	3,230,520
2026-06-15	50.000	53.970	49.800	53.820	53.820	3,647,900
2026-06-12	49.800	50.830	48.970	50.000	50.000	1,834,342
2026-06-11	48.750	49.320	47.600	49.020	49.020	1,517,340
2026-06-10	49.540	50.900	48.850	49.590	49.590	2,019,584
2026-06-09	48.030	50.750	47.560	50.040	50.040	2,615,466
2026-06-08	47.170	48.600	45.910	47.200	47.200	1,981,350
2026-06-05	48.000	48.900	47.200	48.610	48.610	1,862,400
2026-06-04	48.710	49.040	47.000	47.910	47.910	1,662,249
2026-06-03	49.450	50.200	48.300	48.710	48.710	1,955,186
2026-06-02	51.480	51.720	48.500	49.450	49.450	3,048,100
2026-06-01	51.800	52.990	50.600	51.540	51.540	1,934,806
2026-05-29	55.500	56.790	51.100	51.900	51.900	3,333,562
2026-05-28	52.580	54.660	52.000	54.460	54.160	2,374,688
2026-05-27	52.450	53.970	51.300	53.470	53.176	2,720,698
2026-05-26	54.650	54.650	51.280	52.570	52.280	3,442,668
2026-05-25	54.010	56.440	52.820	54.610	54.309	4,591,300
2026-05-22	53.520	54.680	52.260	53.680	53.384	3,228,893
2026-05-21	55.330	56.070	52.500	52.560	52.271	3,786,400
2026-05-20	56.010	56.500	54.810	55.880	55.572	2,478,121
2026-05-19	56.420	56.800	54.000	55.640	55.334	4,176,015
2026-05-18	54.390	59.370	54.000	56.790	56.477	5,429,465
2026-05-15	53.930	56.000	53.000	54.820	54.518	3,838,987
2026-05-14	54.560	55.880	53.210	53.600	53.305	3,208,548
2026-05-13	56.380	56.380	54.110	54.550	54.250	4,588,666
2026-05-12	56.120	56.980	54.800	56.670	56.358	5,250,513
2026-05-11	54.740	56.970	53.970	56.520	56.209	6,210,982
2026-05-08	51.920	55.670	50.360	54.800	54.498	8,384,595
2026-05-07	51.490	52.140	50.800	51.550	51.266	5,295,381
2026-05-06	50.010	52.370	50.010	51.470	51.187	7,218,202
2026-04-30	58.640	58.880	49.710	52.880	52.589	12,357,262
2026-04-29	55.650	61.580	55.110	58.960	58.635	10,281,783
2026-04-28	58.000	60.880	56.180	56.630	56.318	9,393,501
2026-04-27	63.000	70.000	57.840	60.950	60.614	14,898,835
2026-04-24	64.690	72.480	63.610	72.300	71.902	12,208,704
2026-04-23	64.000	65.950	60.000	64.710	64.354	10,546,989
2026-04-22	52.900	63.480	52.900	63.480	63.130	7,385,201

← NewerPage 2 of 5 · 243 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.