Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	21.500	21.780	21.320	21.720	20.304	1,084,960
2025-01-17	21.450	21.480	21.240	21.370	19.977	732,200
2025-01-16	21.590	21.730	21.230	21.320	19.931	719,600
2025-01-15	21.400	21.720	21.350	21.500	20.099	999,905
2025-01-14	20.950	21.450	20.870	21.430	20.033	1,119,700
2025-01-13	20.610	20.960	20.390	20.750	19.398	590,600
2025-01-10	21.210	21.450	20.700	20.700	19.351	659,250
2025-01-09	21.190	21.410	21.050	21.210	19.828	440,400
2025-01-08	21.230	21.420	20.700	21.200	19.818	780,590
2025-01-07	20.800	21.330	20.800	21.250	19.865	699,890
2025-01-06	20.900	21.290	20.120	20.930	19.566	1,002,850
2025-01-03	21.910	21.910	20.950	20.950	19.585	1,061,539
2025-01-02	21.800	22.210	21.300	21.540	20.136	1,027,500
2024-12-31	22.270	22.420	21.790	21.830	20.407	1,031,100
2024-12-30	22.290	22.380	21.760	22.180	20.734	1,002,490
2024-12-27	22.240	22.540	22.120	22.290	20.837	725,202
2024-12-26	21.710	22.450	21.710	22.240	20.791	863,402
2024-12-25	22.260	22.430	21.570	21.840	20.417	1,157,353
2024-12-24	22.300	22.880	22.200	22.400	20.940	885,612
2024-12-23	23.050	23.140	22.200	22.230	20.781	1,297,890
2024-12-20	22.770	23.280	22.600	23.060	21.557	1,082,380
2024-12-19	22.480	22.720	22.180	22.600	21.127	922,970
2024-12-18	22.830	23.100	22.220	22.700	21.221	1,190,940
2024-12-17	23.900	24.190	22.650	22.780	21.295	1,876,100
2024-12-16	23.870	24.300	23.810	24.110	22.539	945,650
2024-12-13	24.200	24.280	23.800	23.870	22.314	843,250
2024-12-12	24.200	24.340	24.020	24.310	22.726	854,650
2024-12-11	24.000	24.230	24.000	24.180	22.604	859,920
2024-12-10	24.670	24.880	23.990	24.060	22.492	1,368,050
2024-12-09	24.310	24.340	23.820	24.170	22.595	872,050
2024-12-06	24.350	24.450	24.050	24.180	22.604	1,203,950
2024-12-05	23.870	24.470	23.700	24.350	22.763	1,154,240
2024-12-04	24.270	24.500	23.770	24.020	22.455	1,450,292
2024-12-03	23.900	24.300	23.720	24.150	22.576	1,308,830
2024-12-02	23.190	23.970	23.190	23.800	22.249	1,444,580
2024-11-29	23.070	23.360	22.960	23.200	21.688	1,174,330
2024-11-28	22.900	23.230	22.660	23.050	21.548	1,052,640
2024-11-27	22.540	22.800	21.580	22.760	21.277	809,580
2024-11-26	22.890	23.050	22.400	22.550	21.080	718,764
2024-11-25	22.300	22.940	22.300	22.800	21.314	799,903
2024-11-22	23.320	23.530	22.200	22.280	20.828	1,233,243
2024-11-21	23.150	23.550	23.030	23.400	21.875	896,080
2024-11-20	22.800	23.350	22.800	23.150	21.641	816,223
2024-11-19	22.310	22.960	22.020	22.940	21.445	909,284
2024-11-18	22.700	23.070	21.890	22.190	20.744	1,075,492
2024-11-15	23.030	23.370	22.700	22.790	21.305	896,840
2024-11-14	24.060	24.180	23.100	23.180	21.669	1,377,910
2024-11-13	23.870	24.100	23.420	24.070	22.501	1,404,232
2024-11-12	23.930	24.630	23.700	23.960	22.398	2,277,520
2024-11-11	23.360	23.860	23.180	23.860	22.305	1,560,294
2024-11-08	23.920	24.100	23.390	23.550	22.015	1,642,562
2024-11-07	23.140	23.770	22.850	23.750	22.202	906,690
2024-11-06	23.390	23.600	23.050	23.300	21.781	1,040,529
2024-11-05	22.930	23.370	22.820	23.350	21.828	1,386,010
2024-11-04	22.300	23.080	22.300	23.040	21.538	1,022,749
2024-11-01	23.250	23.340	22.450	22.480	21.015	1,277,263
2024-10-31	23.230	23.650	23.210	23.370	21.847	913,520
2024-10-30	23.340	23.680	23.020	23.450	21.922	1,006,930
2024-10-29	23.980	24.190	23.400	23.470	21.940	1,069,180
2024-10-28	23.690	24.070	23.650	23.930	22.370	1,052,470

← NewerPage 8 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.