Jiangsu Boiln Plastics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	22.840	24.140	22.740	23.680	22.137	1,787,682
2024-10-24	22.770	23.000	22.700	22.790	21.305	813,012
2024-10-23	23.100	23.180	22.800	22.990	21.492	954,640
2024-10-22	22.720	23.160	22.530	23.020	21.520	1,006,510
2024-10-21	22.700	22.930	22.330	22.550	21.080	1,748,560
2024-10-18	22.150	23.150	22.050	22.800	21.314	1,107,090
2024-10-17	22.320	22.460	22.130	22.200	20.753	711,600
2024-10-16	21.880	22.450	21.800	22.130	20.688	653,550
2024-10-15	22.600	22.600	22.100	22.170	20.725	776,750
2024-10-14	22.210	22.500	21.630	22.250	20.800	948,572
2024-10-11	22.900	23.070	21.550	21.990	20.557	1,204,830
2024-10-10	23.070	23.650	22.570	22.970	21.473	1,093,910
2024-10-09	24.400	24.580	22.700	22.890	21.398	1,947,960
2024-10-08	27.000	27.590	23.690	25.380	23.726	3,315,485
2024-09-30	21.020	23.590	20.730	23.190	21.679	1,961,130
2024-09-27	19.780	20.850	19.780	20.460	19.127	1,253,840
2024-09-26	19.230	19.620	19.100	19.590	18.313	764,700
2024-09-25	19.490	19.580	19.030	19.220	17.967	851,700
2024-09-24	18.620	19.200	18.570	19.180	17.930	808,500
2024-09-23	18.580	18.780	18.260	18.530	17.322	403,670
2024-09-20	18.780	18.780	18.350	18.580	17.369	331,310
2024-09-19	18.100	18.800	18.100	18.710	17.491	730,317
2024-09-18	17.960	18.130	17.510	18.090	16.911	779,580
2024-09-13	18.440	18.500	17.960	17.960	16.790	591,280
2024-09-12	18.850	18.980	18.570	18.570	17.079	337,800
2024-09-11	18.730	18.900	18.670	18.820	17.309	358,300
2024-09-10	18.610	18.840	18.420	18.760	17.254	355,984
2024-09-09	18.560	18.870	18.400	18.610	17.116	414,370
2024-09-06	19.290	19.350	18.720	18.740	17.236	523,400
2024-09-05	19.230	19.360	19.130	19.350	17.797	349,110
2024-09-04	19.270	19.490	19.160	19.220	17.677	461,480
2024-09-03	19.140	19.370	19.030	19.270	17.723	371,170
2024-09-02	19.270	19.490	19.070	19.120	17.585	642,000
2024-08-30	19.020	19.600	19.020	19.200	17.659	869,790
2024-08-29	18.690	19.210	18.580	19.180	17.640	640,580
2024-08-28	18.300	18.920	18.300	18.790	17.282	481,090
2024-08-27	18.660	18.950	18.410	18.420	16.941	606,000
2024-08-26	18.330	18.810	18.210	18.660	17.162	427,200
2024-08-23	18.320	18.460	18.070	18.310	16.840	456,500
2024-08-22	18.680	18.880	18.410	18.430	16.951	408,800
2024-08-21	18.370	18.800	18.360	18.680	17.180	380,600
2024-08-20	19.230	19.280	18.580	18.640	17.144	731,655
2024-08-19	19.580	19.580	19.150	19.180	17.640	685,400
2024-08-16	19.370	19.750	19.270	19.420	17.861	919,882
2024-08-15	19.740	19.750	19.250	19.370	17.815	1,367,340
2024-08-14	20.190	20.420	19.600	19.730	18.146	1,764,480
2024-08-13	19.620	19.950	19.310	19.860	18.266	1,325,755
2024-08-12	19.620	19.890	19.230	19.890	18.293	875,350
2024-08-09	19.610	19.860	19.500	19.600	18.027	569,900
2024-08-08	19.570	19.630	19.100	19.600	18.027	451,890
2024-08-07	19.630	19.750	19.310	19.550	17.981	368,340
2024-08-06	19.080	19.550	19.080	19.440	17.879	578,980
2024-08-05	19.580	19.820	18.900	18.900	17.383	659,900
2024-08-02	19.880	20.100	19.550	19.590	18.017	430,400
2024-08-01	20.030	20.420	20.000	20.010	18.404	797,850
2024-07-31	19.530	20.220	19.190	20.180	18.560	745,540
2024-07-30	19.210	19.530	19.010	19.330	17.778	486,452
2024-07-29	19.660	19.670	19.050	19.260	17.714	520,800
2024-07-26	19.220	19.640	19.120	19.550	17.981	499,002
2024-07-25	18.990	19.370	18.730	19.100	17.567	529,600

← NewerPage 9 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.