Jiangsu Boqian New Materials Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	90.850	92.750	89.030	89.490	89.490	6,228,368
2026-10-20	87.500	91.780	86.460	89.680	89.680	7,707,895
2026-10-19	88.500	89.800	83.700	87.990	87.990	8,935,459
2026-10-16	93.700	94.660	88.520	89.450	89.450	8,719,452
2026-10-15	92.000	95.980	90.900	91.800	91.800	11,446,334
2026-10-14	99.500	102.35	97.500	98.000	98.000	7,871,509
2026-10-13	98.070	101.21	94.310	99.500	99.500	10,653,668
2026-10-12	103.88	104.51	100.22	100.49	100.49	8,535,969
2026-10-09	107.00	109.74	99.030	104.68	104.68	15,041,220
2026-10-08	114.59	117.32	108.69	109.82	109.82	10,116,651
2026-09-30	119.58	119.64	114.15	114.32	114.32	10,586,946
2026-09-29	119.00	120.80	117.80	118.55	118.55	9,402,056
2026-09-28	132.00	132.19	119.71	119.97	119.97	13,633,438
2026-09-24	137.52	141.42	133.00	133.01	133.01	12,350,732
2026-09-23	140.76	143.76	137.80	139.15	139.15	14,670,860
2026-09-22	139.01	148.45	138.08	141.33	141.33	21,584,488
2026-09-21	143.50	144.50	136.39	137.48	137.48	14,944,856
2026-09-18	137.79	140.67	135.01	139.12	139.12	12,606,606
2026-09-17	139.00	141.60	135.10	135.27	135.27	11,374,402
2026-09-16	136.35	140.20	133.33	138.31	138.31	12,694,807
2026-09-15	137.49	139.79	134.46	135.10	135.10	13,345,834
2026-09-14	131.79	138.98	130.31	137.60	137.60	18,231,799
2026-09-11	131.00	135.99	127.28	134.87	134.87	11,512,852
2026-09-10	131.64	134.66	130.08	133.52	133.52	6,722,388
2026-09-09	136.02	138.39	132.44	133.44	133.44	7,542,587
2026-09-08	137.32	139.25	133.86	134.88	134.88	7,847,488
2026-09-07	133.90	138.38	133.05	137.20	137.20	12,080,855
2026-09-04	142.00	142.80	131.94	133.24	133.24	8,879,387
2026-09-03	141.16	142.88	137.90	139.80	139.80	7,314,793
2026-09-02	139.33	141.13	137.26	139.01	139.01	7,756,073
2026-09-01	149.18	149.22	139.00	141.08	141.08	10,924,237
2026-08-31	145.00	150.02	141.80	149.34	149.34	13,871,344
2026-08-28	153.77	159.13	152.00	152.24	152.24	10,013,071
2026-08-27	149.21	153.80	145.69	153.64	153.64	9,760,673
2026-08-26	148.50	150.50	144.36	146.56	146.56	6,141,870
2026-08-25	144.92	150.30	138.88	147.55	147.55	9,271,667
2026-08-24	153.50	156.49	142.82	147.54	147.54	10,423,387
2026-08-21	148.01	154.80	145.88	153.80	153.80	11,581,795
2026-08-20	150.72	153.29	146.19	148.02	148.02	15,872,716
2026-08-19	159.37	162.56	152.24	152.24	152.24	12,742,787
2026-08-18	175.68	179.00	166.59	169.15	169.15	16,520,264
2026-08-17	168.55	177.00	166.60	175.66	175.66	14,668,672
2026-08-14	168.25	171.78	164.00	168.55	168.55	13,776,792
2026-08-13	172.30	178.16	165.89	167.48	167.48	16,679,129
2026-08-12	172.00	173.88	164.77	168.80	168.80	17,265,290
2026-08-11	170.00	191.16	170.00	172.16	172.16	21,664,349
2026-08-10	165.99	176.07	159.72	173.99	173.99	19,590,113
2026-08-07	163.81	169.30	156.53	163.97	163.97	22,412,846
2026-08-06	160.00	165.00	155.98	163.82	163.82	21,608,233
2026-08-05	141.25	157.65	141.00	157.65	157.65	14,517,673
2026-08-04	133.31	144.21	126.55	143.32	143.32	19,389,682
2026-08-03	134.91	138.92	128.80	131.10	131.10	13,904,561
2026-07-31	146.43	146.43	135.12	136.27	136.27	21,826,850
2026-07-30	144.65	150.60	130.26	133.12	133.12	21,233,953
2026-07-29	136.50	146.66	135.71	144.58	144.58	21,793,013
2026-07-28	150.66	151.68	136.49	136.49	136.49	12,419,908
2026-07-27	140.64	151.66	138.09	151.66	151.66	13,574,444
2026-07-24	142.88	146.87	137.62	137.87	137.87	13,412,376
2026-07-23	149.83	159.52	144.00	146.41	146.41	16,889,864
2026-07-22	148.76	158.86	143.10	145.02	145.02	16,285,538

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1000 CNY
2025-07-08	0.1500 CNY
2024-10-31	0.3200 CNY
2024-07-05	0.1800 CNY
2023-06-30	0.3000 CNY
2022-06-01	0.2000 CNY
2021-06-18	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.