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
2025-07-23	39.240	39.280	38.250	38.440	38.423	4,275,900
2025-07-22	38.850	39.950	38.730	38.990	38.973	5,375,122
2025-07-21	39.390	39.500	37.530	39.090	39.073	8,431,043
2025-07-18	40.370	40.600	39.600	39.870	39.852	5,547,643
2025-07-17	38.320	40.580	38.170	40.460	40.442	10,934,549
2025-07-16	38.150	38.640	37.750	38.180	38.163	2,670,000
2025-07-15	38.500	38.980	37.750	38.230	38.213	4,861,264
2025-07-14	39.540	39.760	38.090	38.950	38.933	6,939,972
2025-07-11	39.010	40.160	39.010	39.340	39.323	10,169,897
2025-07-10	37.630	39.620	37.600	39.010	38.993	7,346,650
2025-07-09	38.100	38.780	37.700	37.740	37.723	4,277,741
2025-07-08	37.350	39.200	37.150	38.390	38.373	7,026,182
2025-07-07	37.700	38.010	37.250	37.360	37.193	4,363,099
2025-07-04	38.710	39.660	37.500	37.880	37.711	8,005,668
2025-07-03	39.040	40.180	38.380	39.100	38.926	9,288,999
2025-07-02	38.130	40.400	37.910	39.160	38.985	11,561,777
2025-07-01	38.180	38.300	37.010	37.990	37.821	5,014,451
2025-06-30	38.100	38.990	37.760	38.330	38.159	7,130,541
2025-06-27	38.960	39.110	37.770	37.920	37.751	6,000,437
2025-06-26	39.650	40.130	38.920	38.980	38.806	3,653,450
2025-06-25	39.640	40.600	39.210	39.670	39.493	5,221,600
2025-06-24	38.910	40.290	38.190	39.530	39.354	6,100,968
2025-06-23	38.500	40.160	38.500	38.950	38.776	3,846,409
2025-06-20	38.820	39.770	38.820	39.110	38.936	5,225,667
2025-06-19	39.250	40.690	38.500	39.020	38.846	5,756,817
2025-06-18	40.000	40.480	39.260	39.410	39.234	4,906,742
2025-06-17	40.660	41.500	39.590	40.180	40.001	7,393,932
2025-06-16	39.840	41.170	39.730	40.700	40.519	6,507,600
2025-06-13	41.000	41.100	39.110	40.080	39.901	11,385,050
2025-06-12	42.760	42.760	40.800	41.030	40.847	25,806,288
2025-06-11	38.870	38.870	38.870	38.870	38.697	1,524,900
2025-06-10	34.950	35.580	34.530	35.340	35.182	5,298,820
2025-06-09	34.590	35.000	34.010	34.980	34.824	4,298,602
2025-06-06	33.120	35.210	32.830	34.660	34.506	7,770,603
2025-06-05	32.990	33.080	32.400	32.810	32.664	2,330,500
2025-06-04	32.320	33.410	31.740	32.630	32.485	3,401,632
2025-06-03	31.680	32.770	31.610	32.010	31.867	2,956,571
2025-05-30	32.580	32.710	31.790	31.960	31.818	2,177,400
2025-05-29	32.500	33.030	32.030	32.830	32.684	2,268,774
2025-05-28	32.700	32.890	32.160	32.390	32.246	2,049,700
2025-05-27	32.980	33.290	32.650	32.700	32.554	1,538,300
2025-05-26	32.960	33.970	32.870	33.030	32.883	3,182,000
2025-05-23	33.390	33.500	32.790	32.960	32.813	2,729,700
2025-05-22	33.220	34.300	33.220	33.550	33.400	3,136,909
2025-05-21	34.160	34.360	33.420	33.640	33.490	3,071,100
2025-05-20	33.960	34.520	33.770	34.340	34.187	2,492,115
2025-05-19	34.720	34.910	33.650	34.110	33.958	2,746,215
2025-05-16	34.500	35.370	34.460	34.600	34.446	2,717,210
2025-05-15	36.170	36.170	34.500	34.580	34.426	3,108,956
2025-05-14	36.050	36.480	35.530	35.790	35.630	4,078,155
2025-05-13	35.630	37.400	34.820	36.250	36.088	8,642,476
2025-05-12	34.740	35.580	34.550	35.320	35.163	4,560,257
2025-05-09	35.020	35.170	33.900	34.570	34.416	2,787,901
2025-05-08	35.150	35.370	34.810	35.020	34.864	3,612,538
2025-05-07	35.470	35.680	34.730	35.160	35.003	4,113,085
2025-05-06	35.440	35.580	34.700	35.150	34.993	4,839,883
2025-04-30	35.610	36.750	34.640	35.220	35.063	5,215,100
2025-04-29	33.760	36.100	33.600	35.590	35.431	4,725,512
2025-04-28	34.230	34.290	33.580	33.760	33.610	2,008,016
2025-04-25	34.100	34.600	33.630	34.230	34.077	3,512,787

← NewerPage 6 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.