Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	26.500	27.650	26.400	27.450	25.661	2,423,180
2025-04-22	26.150	26.810	25.990	26.350	24.633	1,442,300
2025-04-21	25.610	26.270	25.410	26.220	24.511	1,133,640
2025-04-18	25.750	25.970	25.420	25.740	24.062	1,069,300
2025-04-17	25.300	25.920	25.000	25.750	24.072	1,532,600
2025-04-16	25.700	25.700	24.810	25.270	23.623	1,340,170
2025-04-15	25.420	26.100	25.220	25.740	24.062	1,427,140
2025-04-14	25.490	25.720	25.270	25.410	23.754	1,283,750
2025-04-11	24.500	25.350	24.500	25.020	23.389	1,913,320
2025-04-10	24.520	25.420	24.100	24.860	23.240	2,921,910
2025-04-09	23.000	24.140	21.350	23.790	22.240	3,207,200
2025-04-08	22.980	24.470	22.530	23.290	21.772	3,473,730
2025-04-07	25.290	25.990	22.240	22.580	21.108	3,962,670
2025-04-03	28.660	29.000	27.170	27.700	25.895	3,962,180
2025-04-02	29.200	29.690	28.860	28.990	27.101	2,655,700
2025-04-01	28.790	29.400	28.580	29.100	27.203	3,054,167
2025-03-31	29.260	29.490	27.890	28.630	26.764	4,721,940
2025-03-28	31.360	32.480	29.600	29.620	27.690	6,364,177
2025-03-27	29.210	29.870	28.700	29.870	27.923	3,534,350
2025-03-26	28.210	29.650	28.210	29.230	27.325	3,423,473
2025-03-25	28.320	28.860	27.990	28.390	26.540	1,794,860
2025-03-24	28.150	28.660	27.520	28.600	26.736	2,197,833
2025-03-21	29.120	29.420	28.050	28.130	26.297	3,263,570
2025-03-20	30.030	30.440	29.410	29.430	27.512	3,544,100
2025-03-19	29.270	30.980	28.850	30.370	28.391	5,902,200
2025-03-18	29.000	29.730	28.670	29.570	27.643	3,806,757
2025-03-17	28.580	29.660	28.250	29.100	27.203	3,497,897
2025-03-14	28.340	29.000	28.340	28.690	26.820	3,410,230
2025-03-13	29.310	29.310	28.310	28.660	26.792	4,360,370
2025-03-12	28.110	29.970	27.810	29.600	27.671	7,482,893
2025-03-11	27.900	28.360	27.550	27.890	26.072	3,750,520
2025-03-10	28.290	28.470	28.010	28.280	26.437	3,408,583
2025-03-07	28.700	28.750	27.830	28.570	26.708	6,073,250
2025-03-06	28.400	29.080	28.180	29.040	27.147	7,878,760
2025-03-05	28.100	28.630	27.690	28.520	26.661	7,438,455
2025-03-04	28.540	29.390	27.810	28.380	26.530	7,364,247
2025-03-03	30.990	31.000	28.180	28.620	26.755	9,845,491
2025-02-28	33.130	33.680	30.010	31.380	29.335	13,014,346
2025-02-27	30.390	33.770	30.180	33.770	31.569	17,316,414
2025-02-26	24.300	28.140	24.200	28.140	26.306	4,614,773
2025-02-25	23.250	23.480	23.080	23.450	21.922	1,114,887
2025-02-24	23.040	23.690	22.890	23.420	21.894	1,519,395
2025-02-21	23.230	23.280	22.940	23.040	21.538	1,443,140
2025-02-20	22.820	23.210	22.810	23.130	21.623	1,333,047
2025-02-19	22.490	22.860	22.490	22.780	21.295	1,178,696
2025-02-18	22.890	23.310	22.300	22.480	21.015	1,802,401
2025-02-17	22.350	23.830	22.250	23.040	21.538	2,164,060
2025-02-14	22.270	22.570	22.270	22.340	20.884	615,800
2025-02-13	22.950	22.950	22.300	22.310	20.856	840,630
2025-02-12	22.870	23.130	22.640	22.790	21.305	889,450
2025-02-11	22.850	23.030	22.700	22.900	21.408	914,799
2025-02-10	22.890	22.890	22.600	22.820	21.333	849,570
2025-02-07	22.530	22.960	22.530	22.820	21.333	1,091,540
2025-02-06	22.270	22.570	22.190	22.530	21.062	953,250
2025-02-05	22.120	22.300	21.910	22.250	20.800	924,050
2025-01-27	22.120	22.390	21.970	22.070	20.632	729,610
2025-01-24	21.790	22.050	21.600	22.000	20.566	824,850
2025-01-23	21.850	22.070	21.750	21.790	20.370	871,715
2025-01-22	21.760	21.880	21.430	21.670	20.258	686,410
2025-01-21	21.870	21.930	21.520	21.750	20.333	711,360

← NewerPage 7 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.