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
2026-01-19	65.190	69.300	65.190	69.300	69.269	8,379,080
2026-01-16	61.800	64.110	61.800	63.000	62.972	6,579,797
2026-01-15	60.680	61.450	59.650	61.330	61.303	5,380,750
2026-01-14	62.570	63.200	59.600	60.700	60.673	6,709,225
2026-01-13	62.490	64.190	62.250	62.660	62.632	4,674,276
2026-01-12	64.770	65.500	62.100	63.260	63.232	7,156,739
2026-01-09	64.500	65.900	63.760	64.550	64.521	5,257,911
2026-01-08	66.830	66.930	64.300	64.580	64.551	5,210,339
2026-01-07	66.980	68.290	65.400	67.500	67.470	5,494,366
2026-01-06	66.460	67.080	65.200	65.990	65.961	4,069,477
2026-01-05	65.320	67.100	63.710	66.010	65.981	3,801,826
2025-12-31	66.880	67.400	65.020	65.400	65.371	3,780,293
2025-12-30	66.680	67.990	66.000	66.980	66.950	4,975,400
2025-12-29	65.880	69.880	65.800	68.770	68.739	8,528,042
2025-12-26	64.560	66.450	63.800	65.150	65.121	5,180,343
2025-12-25	64.030	65.300	63.560	65.000	64.971	4,231,300
2025-12-24	64.520	65.320	63.450	64.500	64.471	3,971,576
2025-12-23	64.720	65.400	63.410	64.520	64.491	7,917,679
2025-12-22	62.500	65.700	62.500	65.450	65.421	11,299,508
2025-12-19	60.980	62.390	60.280	61.660	61.633	8,143,244
2025-12-18	57.800	62.930	56.680	61.510	61.483	13,601,307
2025-12-17	56.170	57.530	54.700	57.210	57.185	5,062,282
2025-12-16	57.590	58.330	55.190	55.400	55.375	6,129,791
2025-12-15	56.210	58.770	56.030	57.590	57.564	6,122,837
2025-12-12	55.020	57.400	54.520	56.810	56.785	7,081,442
2025-12-11	55.190	55.950	54.200	55.130	55.105	4,844,651
2025-12-10	55.580	56.900	54.500	55.110	55.086	10,342,370
2025-12-09	51.300	54.780	51.070	53.950	53.926	8,360,477
2025-12-08	50.540	52.710	50.250	51.680	51.657	7,524,709
2025-12-05	48.210	50.380	47.740	49.970	49.948	4,642,800
2025-12-04	49.120	49.950	48.100	48.490	48.468	3,264,888
2025-12-03	48.580	49.600	48.030	48.660	48.638	3,097,824
2025-12-02	49.560	49.800	48.300	48.430	48.408	2,720,300
2025-12-01	49.880	50.500	49.150	49.560	49.538	2,845,943
2025-11-28	48.730	49.840	48.390	49.270	49.248	2,277,600
2025-11-27	48.820	50.660	48.500	48.730	48.708	3,684,381
2025-11-26	49.210	49.430	48.310	48.820	48.798	3,294,400
2025-11-25	47.570	49.860	47.570	48.720	48.698	4,828,100
2025-11-24	46.570	47.500	45.980	47.250	47.229	4,348,200
2025-11-21	47.260	48.000	45.750	46.030	46.010	5,231,600
2025-11-20	49.130	49.690	48.010	48.250	48.229	4,080,677
2025-11-19	49.180	49.920	48.510	48.900	48.878	2,988,325
2025-11-18	50.150	50.920	48.490	49.070	49.048	3,844,349
2025-11-17	50.130	50.880	49.510	49.740	49.718	3,431,600
2025-11-14	51.190	51.890	50.080	50.090	50.068	3,277,589
2025-11-13	49.590	52.710	49.300	51.740	51.717	6,705,500
2025-11-12	51.010	51.010	48.850	49.320	49.298	3,983,050
2025-11-11	50.540	51.360	50.100	50.640	50.617	3,729,950
2025-11-10	51.180	51.710	49.680	50.040	50.018	4,925,701
2025-11-07	51.720	52.840	50.850	51.370	51.347	4,800,221
2025-11-06	49.810	52.000	49.810	51.760	51.737	5,495,402
2025-11-05	48.490	50.100	48.280	49.870	49.848	5,360,829
2025-11-04	52.550	52.810	49.710	50.100	50.078	7,175,868
2025-11-03	54.200	54.600	51.500	52.770	52.747	6,429,104
2025-10-31	56.270	56.960	54.010	54.180	54.156	6,274,549
2025-10-30	59.500	59.500	56.560	56.600	56.575	8,182,732
2025-10-29	56.170	60.680	55.260	59.600	59.574	10,765,950
2025-10-28	55.900	57.190	54.320	56.150	56.125	7,471,400
2025-10-27	56.880	57.630	55.930	56.870	56.845	5,523,058
2025-10-24	54.800	57.280	54.270	56.290	56.265	6,273,688

← NewerPage 4 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.