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
2026-04-22	108.60	117.66	108.59	117.66	117.61	7,145,012
2026-04-21	107.98	108.89	105.98	106.96	106.91	7,960,048
2026-04-20	114.36	114.36	106.27	108.05	108.00	13,724,603
2026-04-17	109.60	116.03	108.80	114.36	114.31	7,633,375
2026-04-16	107.10	112.40	105.00	110.15	110.10	7,578,254
2026-04-15	111.18	113.66	106.15	106.79	106.74	10,644,668
2026-04-14	110.29	115.52	107.12	111.00	110.95	13,284,908
2026-04-13	106.00	115.00	104.20	112.35	112.30	11,739,424
2026-04-10	106.47	110.58	104.80	104.92	104.87	9,209,064
2026-04-09	103.93	110.00	103.93	105.61	105.56	7,261,890
2026-04-08	101.17	105.99	101.17	105.25	105.20	8,286,008
2026-04-07	99.750	102.60	98.220	98.780	98.736	7,282,975
2026-04-03	95.800	101.00	93.500	99.900	99.856	9,088,000
2026-04-02	96.630	98.590	93.200	94.580	94.538	5,823,401
2026-04-01	95.810	96.700	93.420	95.300	95.258	6,341,333
2026-03-31	95.560	98.050	91.520	92.220	92.179	7,738,294
2026-03-30	91.330	95.660	88.500	94.080	94.038	7,777,900
2026-03-27	89.490	93.270	88.260	91.160	91.119	4,571,700
2026-03-26	92.240	93.240	89.310	90.640	90.600	4,188,748
2026-03-25	89.000	94.500	88.850	91.590	91.549	6,899,100
2026-03-24	88.050	89.000	84.300	87.100	87.061	5,000,055
2026-03-23	86.800	89.800	85.200	86.230	86.192	8,555,182
2026-03-20	92.140	94.000	89.670	90.360	90.320	7,708,370
2026-03-19	93.680	95.680	90.310	91.000	90.960	6,734,271
2026-03-18	92.120	96.510	90.960	94.800	94.758	10,681,100
2026-03-17	92.870	95.900	88.780	91.250	91.209	10,273,900
2026-03-16	94.800	94.800	88.600	91.330	91.289	7,702,276
2026-03-13	94.730	96.660	93.240	93.490	93.448	5,004,335
2026-03-12	97.000	97.900	93.500	96.020	95.977	7,462,451
2026-03-11	99.130	99.450	96.500	97.900	97.856	6,716,800
2026-03-10	97.040	100.66	96.000	99.130	99.086	10,588,065
2026-03-09	92.820	96.400	90.360	95.290	95.248	10,429,243
2026-03-06	99.940	100.78	96.060	97.380	97.337	10,135,119
2026-03-05	102.50	102.76	99.280	99.900	99.856	7,987,438
2026-03-04	99.000	103.12	97.580	99.090	99.046	13,625,455
2026-03-03	109.13	110.88	101.21	101.46	101.41	15,264,324
2026-03-02	111.00	114.48	108.09	109.61	109.56	12,413,853
2026-02-27	113.80	115.50	110.99	111.26	111.21	11,425,375
2026-02-26	118.94	120.00	113.17	115.80	115.75	11,061,627
2026-02-25	117.43	120.30	111.61	120.00	119.95	17,304,624
2026-02-24	113.00	116.80	112.08	113.43	113.38	18,240,528
2026-02-13	107.52	110.57	105.28	106.18	106.13	9,953,144
2026-02-12	114.10	116.99	110.05	111.90	111.85	12,464,093
2026-02-11	111.65	117.17	110.88	114.03	113.98	12,736,651
2026-02-10	102.49	112.00	102.05	110.23	110.18	13,219,046
2026-02-09	104.20	107.76	100.00	104.03	103.98	13,766,121
2026-02-06	96.800	103.31	94.000	99.890	99.846	13,257,477
2026-02-05	100.10	102.50	96.230	98.800	98.756	13,577,860
2026-02-04	92.000	100.10	88.030	100.10	100.06	17,342,243
2026-02-03	86.050	92.270	85.560	91.000	90.960	15,879,372
2026-02-02	88.320	93.000	83.780	83.880	83.843	17,881,698
2026-01-30	90.800	95.950	90.800	93.090	93.049	12,673,709
2026-01-29	89.500	97.970	88.510	91.690	91.649	15,479,117
2026-01-28	82.670	90.300	81.500	89.540	89.500	16,797,666
2026-01-27	78.960	84.870	78.200	83.500	83.463	12,758,958
2026-01-26	78.530	81.300	76.000	78.800	78.765	13,806,888
2026-01-23	77.900	78.270	74.680	77.050	77.016	10,751,195
2026-01-22	74.820	79.680	73.310	77.740	77.705	15,802,497
2026-01-21	73.660	74.270	70.330	73.990	73.957	16,904,142
2026-01-20	73.710	76.230	71.590	73.990	73.957	28,341,695

← NewerPage 3 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.