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
2024-07-26	22.010	22.550	21.900	22.130	21.758	3,872,700
2024-07-25	22.040	22.740	21.900	22.120	21.748	4,010,200
2024-07-24	23.180	23.560	22.400	22.550	22.171	5,300,300
2024-07-23	23.800	24.680	23.230	23.350	22.958	8,150,000
2024-07-22	25.230	25.230	23.660	23.700	23.302	9,297,200
2024-07-19	25.000	25.780	24.600	25.270	24.845	9,479,500
2024-07-18	25.500	26.000	24.330	24.890	24.472	10,929,700
2024-07-17	25.500	27.170	25.500	25.990	25.553	14,774,026
2024-07-16	25.080	25.770	24.150	25.460	25.032	13,383,370
2024-07-15	24.940	25.650	24.720	25.090	24.668	14,575,941
2024-07-12	24.500	25.390	24.500	25.390	24.963	20,201,738
2024-07-11	21.180	23.080	21.180	23.080	22.692	3,447,600
2024-07-10	20.680	21.600	20.580	20.980	20.628	4,289,638
2024-07-09	19.900	20.230	19.420	20.110	19.772	2,413,400
2024-07-08	20.880	21.140	19.850	19.900	19.566	2,386,300
2024-07-05	20.810	20.810	20.810	20.810	20.460	0
2024-07-04	21.300	21.700	20.710	20.810	20.288	1,555,692
2024-07-03	21.540	21.750	21.140	21.410	20.873	1,687,600
2024-07-02	22.100	22.330	21.700	21.770	21.224	1,937,800
2024-07-01	22.460	22.870	21.850	22.280	21.722	2,461,300
2024-06-28	22.380	23.230	22.380	22.570	22.004	2,556,907
2024-06-27	23.120	23.600	22.550	22.610	22.043	2,634,900
2024-06-26	22.810	23.160	22.350	23.120	22.540	3,787,400
2024-06-25	22.290	23.870	22.240	22.900	22.326	2,761,492
2024-06-24	23.050	23.320	22.400	22.510	21.946	3,183,700
2024-06-21	23.470	23.900	23.310	23.330	22.745	1,879,500
2024-06-20	24.100	24.300	23.530	23.570	22.979	3,004,270
2024-06-19	24.050	24.780	23.930	24.100	23.496	4,203,870
2024-06-18	23.090	24.430	22.880	24.050	23.447	5,539,895
2024-06-17	22.100	22.700	21.920	22.560	21.995	2,328,271
2024-06-14	21.980	22.460	21.920	22.200	21.644	1,967,292
2024-06-13	21.970	22.400	21.580	22.050	21.497	2,342,327
2024-06-12	21.500	22.170	21.480	21.850	21.302	1,963,800
2024-06-11	20.990	21.530	20.510	21.460	20.922	1,836,845
2024-06-07	21.490	21.500	20.940	21.140	20.610	2,416,420
2024-06-06	22.070	22.360	20.890	20.980	20.454	3,410,700
2024-06-05	22.560	22.670	21.940	21.940	21.390	1,710,219
2024-06-04	22.190	22.650	21.910	22.480	21.917	2,381,900
2024-06-03	23.100	23.230	22.270	22.460	21.897	4,404,404
2024-05-31	23.260	23.700	23.260	23.380	22.794	1,750,400
2024-05-30	24.270	24.270	23.420	23.480	22.891	3,268,000
2024-05-29	22.850	24.500	22.800	24.360	23.749	5,569,200
2024-05-28	23.280	23.580	23.050	23.090	22.511	2,003,004
2024-05-27	23.510	23.870	22.850	23.290	22.706	3,503,000
2024-05-24	23.850	24.780	23.630	23.630	23.038	3,194,162
2024-05-23	24.110	24.860	23.400	23.940	23.340	4,420,900
2024-05-22	23.270	24.280	23.270	24.060	23.457	3,990,074
2024-05-21	24.200	24.200	23.340	23.490	22.901	4,668,800
2024-05-20	24.100	25.200	23.900	24.310	23.701	7,126,870
2024-05-17	23.810	24.680	23.720	24.680	24.061	4,378,300
2024-05-16	24.100	24.120	23.380	23.750	23.155	4,080,260
2024-05-15	24.280	24.520	23.790	23.820	23.223	4,180,320
2024-05-14	24.150	25.200	23.870	24.670	24.052	6,691,172
2024-05-13	25.010	25.180	23.780	23.840	23.242	7,190,500
2024-05-10	26.000	26.000	24.700	25.400	24.763	8,302,041
2024-05-09	24.740	26.780	24.010	26.070	25.417	14,717,019
2024-05-08	23.490	24.810	23.100	24.710	24.091	13,294,354
2024-05-07	22.380	24.440	22.330	23.480	22.891	13,286,567
2024-05-06	22.700	23.200	21.830	22.220	21.663	9,067,100
2024-04-30	22.870	23.300	22.300	22.570	22.004	5,916,700

← NewerPage 10 of 21 · 1,212 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.