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
2026-07-21	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

← NewerPage 2 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.