Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	55.290	56.740	54.330	55.630	28.089	889,304
2022-01-28	52.330	54.080	52.100	53.700	27.114	496,464
2022-01-27	52.800	54.070	52.230	52.250	26.382	565,420
2022-01-26	52.500	53.040	52.190	52.960	26.741	391,346
2022-01-25	54.920	55.950	52.310	52.350	26.433	954,988
2022-01-24	55.600	56.330	54.880	55.290	27.917	446,994
2022-01-21	56.030	56.510	55.200	55.560	28.053	574,600
2022-01-20	57.530	58.280	55.880	56.180	28.366	992,196
2022-01-19	57.750	57.800	57.020	57.530	29.048	724,886
2022-01-18	58.530	59.650	57.810	57.810	29.189	1,031,050
2022-01-17	57.770	58.960	57.090	58.710	29.644	1,215,292
2022-01-14	57.800	59.290	57.710	57.930	29.250	1,331,950
2022-01-13	57.290	58.580	56.730	58.190	29.381	1,593,474
2022-01-12	56.750	57.530	56.500	57.280	28.922	747,328
2022-01-11	57.100	57.550	56.000	56.700	28.629	915,507
2022-01-10	56.920	57.280	56.750	57.180	28.871	668,667
2022-01-07	57.600	57.600	56.730	56.920	28.740	1,001,434
2022-01-06	56.630	57.860	56.130	57.520	29.043	1,221,723
2022-01-05	56.540	57.280	56.350	56.800	28.680	1,210,996
2022-01-04	55.350	57.490	55.350	56.630	28.594	2,025,582
2021-12-31	54.130	54.960	54.130	54.780	27.660	709,799
2021-12-30	54.020	54.550	53.830	54.340	27.437	540,600
2021-12-29	54.020	54.300	53.570	54.010	27.271	465,009
2021-12-28	53.560	54.080	53.300	54.070	27.301	325,118
2021-12-27	53.510	53.740	53.020	53.530	27.028	439,280
2021-12-24	54.940	54.940	52.800	53.020	26.771	1,198,673
2021-12-23	54.380	54.960	54.320	54.600	27.569	856,074
2021-12-22	55.140	55.570	55.030	55.390	27.968	600,011
2021-12-21	54.730	55.280	54.730	55.150	27.846	728,021
2021-12-20	57.080	57.400	55.010	55.050	27.796	1,619,508
2021-12-17	56.500	57.490	56.470	57.020	28.791	1,698,575
2021-12-16	56.250	56.780	55.660	56.700	28.629	1,999,298
2021-12-15	56.600	56.870	56.110	56.190	28.371	1,222,980
2021-12-14	56.020	56.700	56.000	56.360	28.457	1,220,776
2021-12-13	57.130	57.380	55.910	56.200	28.377	2,215,258
2021-12-10	57.870	58.260	57.210	57.350	28.957	2,675,499
2021-12-09	63.880	65.000	58.560	58.600	29.588	6,174,502
2021-12-08	60.840	63.580	57.600	63.190	31.906	4,515,803
2021-12-07	62.590	63.980	60.180	60.750	30.674	3,547,325
2021-12-06	62.990	65.530	61.810	63.330	31.977	5,400,065
2021-12-03	56.590	67.200	56.250	64.540	32.588	9,179,248
2021-12-02	56.700	56.960	55.270	56.500	28.528	1,363,556
2021-12-01	55.900	57.000	55.080	56.710	28.634	1,040,005
2021-11-30	55.450	57.090	55.380	55.880	28.215	1,078,145
2021-11-29	55.620	56.700	55.550	55.700	28.124	1,200,079
2021-11-26	55.010	57.500	55.010	56.840	28.700	1,998,151
2021-11-25	55.400	56.090	54.580	55.800	28.175	1,009,259
2021-11-24	55.880	55.980	54.800	55.180	27.861	1,066,377
2021-11-23	53.790	55.010	53.790	55.010	27.776	953,239
2021-11-22	54.300	54.300	53.550	53.960	27.246	458,609
2021-11-19	52.750	54.370	52.280	53.880	27.205	724,193
2021-11-18	53.930	54.050	52.740	52.740	26.629	475,490
2021-11-17	53.110	53.850	53.010	53.720	27.124	479,728
2021-11-16	54.850	55.000	53.090	53.150	26.837	1,045,632
2021-11-15	53.500	54.900	53.500	54.850	27.695	1,240,214
2021-11-12	53.160	53.580	52.610	53.550	27.038	631,079
2021-11-11	52.690	53.840	52.060	53.420	26.973	1,134,804
2021-11-10	52.130	52.430	51.010	52.430	26.473	520,711
2021-11-09	50.360	51.920	50.310	51.920	26.215	683,609
2021-11-08	50.000	50.670	49.980	50.550	25.524	355,470

← NewerPage 20 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.