Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	33.120	33.150	32.230	32.430	31.992	3,160,890
2025-07-21	33.120	34.260	32.810	33.110	32.663	3,994,800
2025-07-18	34.500	34.690	33.010	33.120	32.673	6,276,784
2025-07-17	32.750	36.500	31.870	34.510	34.044	9,900,843
2025-07-16	30.110	34.460	29.950	32.410	31.972	7,391,689
2025-07-15	30.790	30.990	29.930	30.150	29.743	2,118,850
2025-07-14	29.690	31.300	29.670	30.900	30.483	3,605,549
2025-07-11	29.660	29.870	29.300	29.780	29.378	2,113,660
2025-07-10	30.140	30.670	29.370	29.650	29.250	4,179,946
2025-07-09	32.000	32.990	30.410	30.720	30.305	6,733,224
2025-07-08	29.920	30.630	29.800	30.330	29.920	2,706,770
2025-07-07	31.960	32.000	29.560	30.090	29.684	5,610,470
2025-07-04	32.440	32.460	31.700	32.000	31.568	2,472,709
2025-07-03	31.950	32.800	31.310	32.400	31.962	3,632,257
2025-07-02	32.180	32.390	31.320	31.700	31.272	3,398,390
2025-07-01	30.550	32.180	30.240	32.180	31.745	5,163,168
2025-06-30	30.290	30.520	30.020	30.350	29.940	2,126,950
2025-06-27	30.980	31.070	30.140	30.290	29.881	2,491,200
2025-06-26	31.150	31.270	30.520	30.540	30.128	3,366,680
2025-06-25	31.000	31.660	30.300	31.550	31.124	3,848,030
2025-06-24	30.990	31.320	30.520	31.000	30.581	4,127,116
2025-06-23	27.510	32.280	27.470	31.080	30.660	7,977,938
2025-06-20	28.000	28.310	27.430	27.530	27.158	1,256,600
2025-06-19	28.650	28.990	27.780	27.990	27.612	1,460,749
2025-06-18	28.520	28.860	28.080	28.790	28.401	1,653,869
2025-06-17	29.380	29.700	28.440	28.720	28.332	2,875,999
2025-06-16	30.120	30.350	29.190	29.470	29.072	3,184,500
2025-06-13	29.990	30.440	29.700	30.110	29.703	3,488,090
2025-06-12	29.800	30.160	29.390	30.140	29.733	3,043,380
2025-06-11	29.960	30.260	29.680	29.810	29.407	2,663,400
2025-06-10	29.820	30.270	29.430	29.960	29.555	3,758,996
2025-06-09	29.300	30.150	29.140	29.950	29.546	3,461,650
2025-06-06	29.090	29.300	28.320	29.150	28.756	4,285,613
2025-06-05	29.750	29.950	28.800	29.950	29.546	3,946,670
2025-06-04	29.800	29.990	29.450	29.570	29.171	3,217,360
2025-06-03	29.250	30.230	28.910	29.820	29.417	3,841,098
2025-05-30	31.890	31.960	29.370	29.620	29.220	7,596,165
2025-05-29	33.000	33.200	31.510	32.500	32.061	7,150,307
2025-05-28	32.950	34.440	32.530	33.520	33.067	9,528,098
2025-05-27	35.180	35.790	32.320	34.100	33.639	13,476,427
2025-05-26	29.360	35.100	29.360	35.100	34.626	7,601,951
2025-05-23	29.400	30.210	29.110	29.250	28.855	5,091,820
2025-05-22	29.690	31.970	29.690	29.990	29.585	7,507,854
2025-05-21	31.000	31.170	29.330	29.410	29.013	5,415,545
2025-05-20	29.820	31.420	29.590	30.960	30.542	8,467,105
2025-05-19	28.080	29.670	28.080	29.180	28.786	7,935,558
2025-05-16	25.730	27.830	25.590	27.210	26.843	4,506,531
2025-05-15	25.750	25.920	25.240	25.640	25.294	1,887,200
2025-05-14	26.500	27.000	25.750	25.890	25.540	2,158,200
2025-05-13	26.790	26.810	26.240	26.300	25.945	1,749,998
2025-05-12	26.460	26.990	26.300	26.520	26.162	1,988,609
2025-05-09	27.170	27.290	26.220	26.290	25.935	2,186,330
2025-05-08	28.300	28.750	28.010	28.640	26.773	2,423,681
2025-05-07	28.210	28.770	27.880	28.340	26.493	2,482,590
2025-05-06	27.120	27.980	27.000	27.920	26.100	1,966,830
2025-04-30	27.150	27.360	26.930	27.030	25.268	1,476,150
2025-04-29	27.190	27.650	26.820	27.150	25.381	2,030,049
2025-04-28	27.200	27.200	26.500	26.800	25.053	1,148,100
2025-04-25	27.210	27.480	26.880	27.080	25.315	1,463,800
2025-04-24	27.190	27.690	26.530	27.400	25.614	3,005,340

← NewerPage 6 of 21 · 1,216 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.