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
2025-10-23	54.610	55.480	53.350	54.160	54.136	5,907,419
2025-10-22	55.000	56.370	54.360	55.100	55.076	3,864,892
2025-10-21	55.620	56.880	55.200	56.110	56.085	4,898,002
2025-10-20	57.330	57.490	54.820	55.450	55.425	5,623,200
2025-10-17	57.730	58.810	55.340	55.550	55.525	6,371,132
2025-10-16	58.530	59.130	57.300	57.540	57.514	5,468,659
2025-10-15	56.910	59.500	56.000	59.000	58.974	9,988,612
2025-10-14	61.870	62.860	56.080	56.700	56.675	14,734,246
2025-10-13	55.060	62.130	55.060	61.550	61.523	13,050,421
2025-10-10	63.300	63.490	58.580	58.800	58.774	13,258,321
2025-10-09	65.010	65.210	59.330	63.300	63.272	23,911,267
2025-09-30	65.440	65.440	64.050	65.440	65.411	19,137,295
2025-09-29	59.490	59.490	59.490	59.490	59.464	1,842,258
2025-09-26	55.130	56.100	53.960	54.080	54.056	3,528,305
2025-09-25	55.480	56.290	54.870	55.530	55.505	3,502,840
2025-09-24	53.810	55.720	53.450	55.480	55.455	4,138,415
2025-09-23	55.050	55.490	52.940	54.210	54.186	6,096,800
2025-09-22	55.720	55.970	54.120	55.230	55.205	5,805,503
2025-09-19	55.240	57.890	55.140	55.750	55.725	6,462,170
2025-09-18	56.060	57.940	54.700	55.420	55.395	10,002,921
2025-09-17	53.700	58.160	53.030	56.520	56.495	13,241,395
2025-09-16	50.000	54.950	49.730	54.140	54.116	18,252,076
2025-09-15	48.600	50.470	48.380	49.950	49.928	9,213,700
2025-09-12	48.370	49.350	48.270	48.580	48.558	5,401,100
2025-09-11	47.100	49.300	46.540	48.670	48.648	5,471,232
2025-09-10	47.030	48.640	47.030	47.300	47.279	4,067,835
2025-09-09	48.650	48.780	47.330	47.570	47.549	5,322,340
2025-09-08	48.860	49.270	47.940	48.500	48.478	8,869,941
2025-09-05	44.310	48.720	44.310	48.720	48.698	7,347,400
2025-09-04	46.310	47.000	43.540	44.290	44.270	6,767,576
2025-09-03	47.200	47.920	46.070	46.290	46.269	5,360,400
2025-09-02	50.670	51.150	46.710	47.510	47.489	11,652,720
2025-09-01	49.190	51.500	48.800	50.680	50.657	10,175,205
2025-08-29	49.000	49.600	48.160	49.180	49.158	6,627,009
2025-08-28	46.800	50.510	46.520	49.140	49.118	12,559,563
2025-08-27	48.430	49.150	46.720	46.800	46.779	9,432,833
2025-08-26	49.750	50.900	48.160	48.210	48.189	10,993,788
2025-08-25	50.000	52.100	48.890	49.690	49.668	13,216,388
2025-08-22	49.500	52.760	49.500	50.550	50.528	18,562,327
2025-08-21	46.010	50.700	45.510	48.050	48.029	16,982,385
2025-08-20	48.560	48.560	44.510	46.520	46.499	15,786,667
2025-08-19	42.320	46.240	42.100	46.240	46.219	11,262,191
2025-08-18	42.370	42.600	41.050	42.040	42.021	7,833,900
2025-08-15	40.080	42.420	40.000	41.970	41.951	7,852,421
2025-08-14	41.340	41.560	39.730	40.150	40.132	5,545,488
2025-08-13	40.800	41.490	40.290	41.420	41.402	5,745,843
2025-08-12	41.110	41.510	40.420	40.800	40.782	4,922,556
2025-08-11	42.400	42.400	40.760	41.540	41.522	6,620,656
2025-08-08	42.200	42.960	41.600	42.000	41.981	4,371,450
2025-08-07	42.300	42.750	41.600	42.240	42.221	4,965,629
2025-08-06	41.650	42.410	41.480	42.240	42.221	3,945,175
2025-08-05	41.280	41.980	40.710	41.640	41.622	4,561,125
2025-08-04	40.300	41.570	39.720	41.300	41.282	3,788,600
2025-08-01	40.730	41.200	40.190	40.520	40.502	4,183,000
2025-07-31	41.530	42.380	40.180	40.360	40.342	6,532,066
2025-07-30	42.210	42.710	41.080	41.530	41.512	5,810,806
2025-07-29	40.570	43.210	40.370	42.280	42.261	10,219,005
2025-07-28	39.530	40.820	38.890	40.570	40.552	5,893,899
2025-07-25	39.780	40.120	39.320	39.570	39.552	4,871,500
2025-07-24	38.410	39.860	38.250	39.780	39.762	7,212,522

← NewerPage 5 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.