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
2024-04-29	22.210	23.110	21.950	22.830	22.258	9,547,348
2024-04-26	21.730	21.810	21.300	21.700	21.156	4,998,078
2024-04-25	21.400	22.490	21.260	22.000	21.449	6,350,807
2024-04-24	21.200	21.620	20.520	21.590	21.049	5,523,183
2024-04-23	21.290	21.970	20.990	21.200	20.669	6,376,230
2024-04-22	22.220	22.780	21.580	21.650	21.107	8,648,467
2024-04-19	21.930	22.620	21.500	21.940	21.390	11,815,512
2024-04-18	20.190	22.460	20.130	22.460	21.897	16,387,710
2024-04-17	19.600	20.680	19.350	20.420	19.908	8,226,550
2024-04-16	20.300	20.600	18.930	19.350	18.865	10,808,477
2024-04-15	20.570	21.460	20.570	20.990	20.464	13,331,070
2024-04-12	24.120	24.120	22.860	22.860	22.287	17,098,393
2024-04-11	25.400	25.400	25.400	25.400	24.763	5,253,210
2024-04-10	23.090	23.090	22.600	23.090	22.511	4,655,895
2024-04-09	19.150	20.990	19.150	20.990	20.464	2,445,900
2024-04-08	20.020	20.180	18.990	19.080	18.602	5,016,137
2024-04-03	19.510	20.270	19.450	19.890	19.391	4,234,157
2024-04-02	19.120	19.740	18.950	19.460	18.972	3,058,162
2024-04-01	18.300	19.160	18.300	19.120	18.641	2,726,947
2024-03-29	18.310	18.530	17.970	18.240	17.783	927,208
2024-03-28	17.830	18.600	17.810	18.220	17.763	2,179,125
2024-03-27	18.510	18.510	17.760	17.800	17.354	2,481,202
2024-03-26	18.680	18.930	18.100	18.530	18.066	3,368,226
2024-03-25	19.330	19.630	18.660	18.680	18.212	2,513,797
2024-03-22	20.250	20.340	19.350	19.540	19.050	2,992,500
2024-03-21	20.580	20.660	20.000	20.250	19.742	2,416,850
2024-03-20	20.760	20.850	20.410	20.500	19.986	1,752,759
2024-03-19	20.980	21.120	20.650	20.680	20.162	1,975,239
2024-03-18	20.980	21.100	20.430	20.990	20.464	2,461,569
2024-03-15	20.190	20.850	19.810	20.850	20.327	3,165,643
2024-03-14	20.590	21.100	20.020	20.280	19.772	3,250,364
2024-03-13	20.880	21.040	20.450	20.800	20.279	2,494,389
2024-03-12	20.700	20.910	20.300	20.830	20.308	2,347,132
2024-03-11	19.900	20.730	19.780	20.620	20.103	2,581,620
2024-03-08	19.860	20.010	19.420	19.900	19.401	2,097,067
2024-03-07	20.370	20.550	19.700	19.770	19.274	2,129,070
2024-03-06	20.250	20.450	19.600	20.080	19.577	2,557,334
2024-03-05	20.800	20.830	20.140	20.230	19.723	2,881,230
2024-03-04	20.390	21.540	20.390	20.860	20.337	3,337,120
2024-03-01	20.480	21.050	20.280	20.660	20.142	2,742,129
2024-02-29	19.860	20.680	19.480	20.600	20.084	3,173,996
2024-02-28	20.920	21.540	19.660	19.710	19.216	4,006,048
2024-02-27	20.110	20.950	20.090	20.920	20.396	2,501,800
2024-02-26	20.500	20.850	19.900	20.300	19.791	2,688,980
2024-02-23	19.720	20.310	19.400	20.130	19.625	3,017,800
2024-02-22	18.990	19.460	18.900	19.410	18.923	1,976,757
2024-02-21	18.400	19.980	18.210	19.100	18.621	3,611,879
2024-02-20	18.810	18.810	18.230	18.520	18.056	2,852,782
2024-02-19	20.460	20.460	18.420	18.730	18.261	5,731,089
2024-02-08	17.320	19.180	17.300	19.180	18.699	2,662,507
2024-02-07	16.520	17.460	16.430	17.440	17.003	5,034,694
2024-02-06	14.920	17.050	14.540	16.370	15.960	6,232,460
2024-02-05	17.680	17.990	16.160	16.160	15.755	3,693,378
2024-02-02	19.490	19.600	17.540	17.950	17.500	3,824,210
2024-02-01	19.930	20.080	19.180	19.490	19.001	3,234,933
2024-01-31	20.460	21.200	20.000	20.080	19.577	3,298,488
2024-01-30	21.070	21.800	20.500	20.500	19.986	1,713,330
2024-01-29	22.420	22.600	21.390	21.390	20.854	1,902,663
2024-01-26	22.900	22.960	22.400	22.420	21.858	1,508,938
2024-01-25	21.870	22.900	21.570	22.780	22.209	2,232,900

← NewerPage 11 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.