Jiangsu Boqian New Materials Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 133.04 | 147.93 | 121.03 | 147.93 | 147.93 | 20,007,472 |
| 2026-07-20 | 152.00 | 153.00 | 134.48 | 134.48 | 134.48 | 10,951,065 |
| 2026-07-17 | 166.02 | 167.17 | 149.42 | 149.42 | 149.42 | 14,273,851 |
| 2026-07-16 | 179.92 | 183.44 | 166.02 | 166.02 | 166.02 | 14,007,488 |
| 2026-07-15 | 202.99 | 206.58 | 182.25 | 184.47 | 184.47 | 10,154,216 |
| 2026-07-14 | 185.50 | 197.18 | 181.24 | 196.30 | 196.30 | 12,508,553 |
| 2026-07-13 | 190.00 | 200.65 | 180.50 | 183.99 | 183.99 | 15,441,847 |
| 2026-07-10 | 213.00 | 225.00 | 199.00 | 199.75 | 199.75 | 14,786,025 |
| 2026-07-09 | 208.00 | 212.00 | 189.01 | 206.95 | 206.95 | 17,687,955 |
| 2026-07-08 | 215.00 | 223.10 | 202.03 | 202.80 | 202.80 | 9,772,202 |
| 2026-07-07 | 219.84 | 222.50 | 207.80 | 212.53 | 212.53 | 11,186,411 |
| 2026-07-06 | 239.59 | 244.40 | 217.86 | 218.74 | 218.74 | 12,604,872 |
| 2026-07-03 | 234.59 | 251.40 | 224.66 | 238.10 | 238.10 | 12,918,394 |
| 2026-07-02 | 254.00 | 264.00 | 246.11 | 246.11 | 246.11 | 12,429,647 |
| 2026-07-01 | 270.00 | 285.73 | 268.97 | 273.46 | 273.46 | 12,093,275 |
| 2026-06-30 | 288.88 | 296.30 | 264.10 | 271.30 | 271.30 | 14,958,580 |
| 2026-06-29 | 273.84 | 290.30 | 266.00 | 279.50 | 279.50 | 18,068,399 |
| 2026-06-26 | 255.00 | 271.52 | 254.00 | 264.00 | 264.00 | 19,984,528 |
| 2026-06-25 | 225.40 | 246.84 | 222.50 | 246.84 | 246.84 | 7,632,926 |
| 2026-06-24 | 223.16 | 232.76 | 220.01 | 224.50 | 224.40 | 12,134,346 |
| 2026-06-23 | 238.00 | 238.00 | 221.30 | 224.00 | 223.90 | 16,140,546 |
| 2026-06-22 | 241.05 | 247.49 | 231.35 | 245.89 | 245.78 | 17,644,872 |
| 2026-06-18 | 210.19 | 231.31 | 205.90 | 231.31 | 231.21 | 9,883,243 |
| 2026-06-17 | 210.00 | 215.99 | 199.98 | 210.28 | 210.19 | 19,411,268 |
| 2026-06-16 | 200.00 | 214.18 | 196.60 | 213.00 | 212.91 | 15,435,151 |
| 2026-06-15 | 184.00 | 194.71 | 182.88 | 194.71 | 194.62 | 10,908,461 |
| 2026-06-12 | 187.30 | 192.58 | 176.30 | 177.01 | 176.93 | 15,103,517 |
| 2026-06-11 | 192.00 | 200.80 | 178.00 | 181.00 | 180.92 | 16,772,743 |
| 2026-06-10 | 192.70 | 196.60 | 185.10 | 194.00 | 193.91 | 16,744,335 |
| 2026-06-09 | 178.00 | 190.30 | 174.00 | 190.30 | 190.22 | 13,106,838 |
| 2026-06-08 | 166.80 | 181.00 | 165.96 | 173.00 | 172.92 | 16,129,771 |
| 2026-06-05 | 183.55 | 187.55 | 175.08 | 178.41 | 178.33 | 16,027,837 |
| 2026-06-04 | 186.63 | 198.67 | 184.08 | 188.00 | 187.92 | 16,020,805 |
| 2026-06-03 | 193.69 | 195.60 | 185.70 | 190.05 | 189.97 | 17,159,322 |
| 2026-06-02 | 180.00 | 194.58 | 170.08 | 190.64 | 190.56 | 21,422,262 |
| 2026-06-01 | 180.93 | 193.58 | 178.18 | 178.78 | 178.70 | 21,534,774 |
| 2026-05-29 | 185.62 | 189.01 | 176.00 | 178.33 | 178.25 | 18,889,324 |
| 2026-05-28 | 175.00 | 182.45 | 171.40 | 182.45 | 182.37 | 19,132,114 |
| 2026-05-27 | 162.69 | 172.80 | 158.01 | 165.86 | 165.79 | 21,001,424 |
| 2026-05-26 | 162.20 | 168.19 | 155.68 | 159.50 | 159.43 | 20,031,999 |
| 2026-05-25 | 168.63 | 168.63 | 163.67 | 166.87 | 166.80 | 27,467,595 |
| 2026-05-22 | 150.96 | 153.30 | 148.00 | 153.30 | 153.23 | 9,884,969 |
| 2026-05-21 | 140.00 | 148.90 | 138.50 | 139.36 | 139.30 | 18,357,568 |
| 2026-05-20 | 132.39 | 138.59 | 128.50 | 137.45 | 137.39 | 17,760,625 |
| 2026-05-19 | 117.41 | 129.79 | 113.75 | 129.79 | 129.73 | 21,676,970 |
| 2026-05-18 | 120.49 | 122.60 | 116.61 | 117.99 | 117.94 | 11,474,846 |
| 2026-05-15 | 121.49 | 126.00 | 119.98 | 123.00 | 122.95 | 9,358,700 |
| 2026-05-14 | 128.82 | 129.97 | 120.60 | 121.25 | 121.20 | 12,985,459 |
| 2026-05-13 | 133.48 | 133.89 | 126.16 | 129.50 | 129.44 | 14,733,017 |
| 2026-05-12 | 138.94 | 139.80 | 132.23 | 134.67 | 134.61 | 7,222,170 |
| 2026-05-11 | 135.40 | 142.50 | 134.30 | 137.96 | 137.90 | 12,752,235 |
| 2026-05-08 | 129.00 | 137.60 | 127.80 | 134.30 | 134.24 | 9,728,903 |
| 2026-05-07 | 130.10 | 132.00 | 126.78 | 130.04 | 129.98 | 10,152,839 |
| 2026-05-06 | 138.00 | 139.00 | 127.20 | 130.00 | 129.94 | 16,250,717 |
| 2026-04-30 | 119.70 | 131.58 | 119.70 | 131.58 | 131.52 | 16,413,097 |
| 2026-04-29 | 115.17 | 123.00 | 115.17 | 119.62 | 119.57 | 11,729,367 |
| 2026-04-28 | 118.63 | 124.78 | 117.23 | 122.62 | 122.57 | 11,168,233 |
| 2026-04-27 | 116.66 | 121.50 | 114.19 | 119.00 | 118.95 | 9,680,200 |
| 2026-04-24 | 115.26 | 119.96 | 113.99 | 118.01 | 117.96 | 10,476,043 |
| 2026-04-23 | 120.43 | 127.00 | 112.00 | 115.20 | 115.15 | 17,321,394 |
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.