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
2025-04-24	34.800	34.800	33.740	34.120	33.968	3,262,700
2025-04-23	34.530	35.400	34.110	34.540	34.386	4,442,000
2025-04-22	34.500	34.980	34.000	34.320	34.167	3,081,809
2025-04-21	33.580	34.480	32.500	34.380	34.227	3,591,434
2025-04-18	33.140	33.470	32.420	32.980	32.833	2,030,735
2025-04-17	32.380	33.700	32.380	33.110	32.962	3,125,900
2025-04-16	32.830	33.430	31.770	32.380	32.236	2,992,900
2025-04-15	32.600	33.150	32.070	32.820	32.674	3,053,610
2025-04-14	32.720	33.110	32.120	32.710	32.564	5,062,300
2025-04-11	30.750	32.660	30.500	32.220	32.076	5,955,700
2025-04-10	31.460	31.490	30.270	30.740	30.603	7,887,820
2025-04-09	28.880	29.130	26.240	28.690	28.562	11,737,468
2025-04-08	32.770	32.770	29.160	29.160	29.030	8,279,404
2025-04-07	33.700	34.210	32.400	32.400	32.256	2,100,600
2025-04-03	36.600	36.990	35.900	36.000	35.840	2,333,000
2025-04-02	36.430	37.070	36.330	36.650	36.487	2,351,000
2025-04-01	37.810	37.810	36.200	36.270	36.108	4,430,400
2025-03-31	37.550	38.000	36.810	37.640	37.472	3,208,895
2025-03-28	38.590	38.590	37.630	37.680	37.512	2,501,879
2025-03-27	38.000	39.000	37.930	38.350	38.179	2,966,400
2025-03-26	39.080	39.540	38.310	38.500	38.328	2,757,102
2025-03-25	40.580	40.580	38.510	38.930	38.756	3,443,343
2025-03-24	40.000	40.650	39.320	40.220	40.041	3,847,646
2025-03-21	41.580	42.820	39.880	40.060	39.881	5,769,293
2025-03-20	42.040	42.500	41.380	41.700	41.514	3,239,000
2025-03-19	41.980	42.860	41.140	42.540	42.350	5,552,811
2025-03-18	42.860	45.500	42.500	42.660	42.470	6,125,715
2025-03-17	43.200	43.980	42.300	43.160	42.968	6,620,800
2025-03-14	41.380	45.540	41.350	43.580	43.386	12,664,665
2025-03-13	41.300	42.220	40.590	41.510	41.325	4,763,588
2025-03-12	41.290	42.160	40.570	41.300	41.116	5,307,400
2025-03-11	40.940	41.660	39.700	40.660	40.479	5,571,900
2025-03-10	40.550	43.250	40.400	41.280	41.096	9,167,443
2025-03-07	41.690	43.140	40.660	41.000	40.817	7,534,331
2025-03-06	41.180	42.550	40.720	41.700	41.514	7,957,127
2025-03-05	42.010	44.500	40.840	41.920	41.733	8,708,400
2025-03-04	40.600	43.400	40.010	42.600	42.410	9,961,900
2025-03-03	39.880	43.660	39.010	41.560	41.375	11,584,048
2025-02-28	41.580	41.800	39.600	39.870	39.692	10,146,500
2025-02-27	39.970	42.120	38.360	41.810	41.624	11,603,256
2025-02-26	40.030	41.230	39.280	40.130	39.951	7,829,527
2025-02-25	38.000	40.380	37.920	39.610	39.433	11,770,667
2025-02-24	41.990	42.700	40.300	41.210	41.026	15,360,415
2025-02-21	39.190	42.850	38.580	42.850	42.659	16,677,950
2025-02-20	35.430	38.950	35.430	38.950	38.776	15,436,819
2025-02-19	32.100	35.410	31.910	35.410	35.252	11,780,191
2025-02-18	31.550	33.050	31.550	32.190	32.047	5,720,111
2025-02-17	32.400	32.430	31.340	31.750	31.608	5,153,344
2025-02-14	30.880	33.140	30.870	32.400	32.256	9,379,408
2025-02-13	30.640	31.630	30.200	30.680	30.543	6,715,268
2025-02-12	29.880	31.580	29.710	30.620	30.484	5,458,012
2025-02-11	29.360	29.880	28.820	29.860	29.727	3,798,457
2025-02-10	31.000	31.120	28.650	29.420	29.289	6,343,411
2025-02-07	30.180	31.260	30.030	30.600	30.464	4,433,467
2025-02-06	28.980	30.570	28.710	30.090	29.956	3,504,258
2025-02-05	29.490	29.740	28.850	29.000	28.871	2,429,000
2025-01-27	29.780	30.240	29.160	29.400	29.269	2,301,200
2025-01-24	30.600	30.960	30.070	30.200	30.065	2,659,000
2025-01-23	31.410	31.820	30.600	30.630	30.493	3,290,000
2025-01-22	30.560	31.600	30.400	31.510	31.370	3,618,110

← NewerPage 7 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.