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
2025-01-22	30.560	31.600	30.400	31.510	31.370	3,618,110
2025-01-21	31.180	31.500	30.510	30.920	30.782	2,739,109
2025-01-20	30.470	32.180	30.100	31.130	30.991	5,532,641
2025-01-17	29.300	30.770	29.270	30.150	30.016	3,164,121
2025-01-16	30.180	31.000	29.650	29.660	29.528	3,405,351
2025-01-15	29.510	30.220	28.940	29.950	29.817	3,567,543
2025-01-14	28.870	29.750	28.660	29.560	29.428	3,155,300
2025-01-13	27.780	29.380	27.370	29.040	28.911	5,154,491
2025-01-10	28.200	28.820	27.650	27.780	27.656	3,223,884
2025-01-09	26.480	28.250	26.480	28.200	28.074	4,729,740
2025-01-08	27.440	27.500	25.670	26.660	26.541	4,282,809
2025-01-07	26.930	27.670	26.810	27.520	27.397	3,052,918
2025-01-06	27.050	28.200	26.580	26.900	26.780	3,415,400
2025-01-03	28.010	28.890	27.000	27.260	27.139	4,009,191
2025-01-02	28.940	29.250	27.650	28.050	27.925	3,772,158
2024-12-31	29.460	29.780	28.940	28.950	28.821	2,936,701
2024-12-30	29.100	29.500	28.620	29.350	29.219	3,233,763
2024-12-27	30.050	30.400	29.390	29.520	29.388	3,499,805
2024-12-26	28.100	30.600	28.040	30.050	29.916	5,760,261
2024-12-25	29.460	29.550	27.940	28.230	28.104	3,925,600
2024-12-24	28.550	30.000	28.550	29.460	29.329	4,781,300
2024-12-23	30.100	30.300	28.230	28.450	28.323	4,763,400
2024-12-20	30.200	30.480	29.800	30.110	29.976	2,408,700
2024-12-19	29.010	30.060	28.800	29.880	29.747	3,322,600
2024-12-18	29.880	29.900	29.230	29.500	29.369	2,909,400
2024-12-17	30.620	31.070	29.400	29.700	29.568	4,810,300
2024-12-16	31.160	31.250	30.500	30.790	30.653	3,020,296
2024-12-13	31.460	31.700	30.870	31.250	31.111	3,597,542
2024-12-12	32.230	32.420	31.020	31.470	31.330	5,051,792
2024-12-11	32.320	32.630	31.920	32.360	32.216	4,282,149
2024-12-10	33.770	35.110	32.370	32.410	32.266	8,484,550
2024-12-09	32.780	33.500	32.410	33.200	33.052	5,181,272
2024-12-06	33.120	33.840	32.500	33.100	32.952	7,037,534
2024-12-05	31.500	33.350	31.010	32.960	32.813	8,722,609
2024-12-04	32.030	32.500	30.990	31.300	31.160	8,446,600
2024-12-03	30.390	32.500	30.390	31.850	31.708	9,699,818
2024-12-02	30.300	30.700	30.000	30.380	30.245	5,472,600
2024-11-29	29.730	30.710	29.560	30.340	30.205	5,417,982
2024-11-28	29.900	30.600	29.630	29.780	29.647	5,363,300
2024-11-27	28.000	29.760	27.800	29.760	29.627	7,612,900
2024-11-26	28.330	29.420	28.000	28.070	27.945	4,135,044
2024-11-25	28.360	29.000	27.800	28.350	28.224	4,136,334
2024-11-22	29.280	29.990	28.130	28.360	28.234	7,757,200
2024-11-21	29.010	29.680	28.820	29.410	29.279	5,782,766
2024-11-20	28.070	29.180	27.770	29.000	28.871	6,870,500
2024-11-19	26.700	28.190	26.610	28.070	27.945	6,362,010
2024-11-18	28.070	28.470	26.400	26.610	26.491	8,188,972
2024-11-15	28.700	29.870	27.840	27.870	27.746	9,184,100
2024-11-14	30.420	31.130	29.050	29.110	28.980	8,397,528
2024-11-13	29.560	31.730	29.440	30.670	30.533	11,529,877
2024-11-12	30.510	30.960	29.500	29.780	29.647	8,140,602
2024-11-11	30.260	30.810	29.940	30.480	30.344	9,945,475
2024-11-08	30.010	31.130	29.700	30.550	30.414	13,953,435
2024-11-07	29.900	30.290	29.300	29.640	29.508	9,879,800
2024-11-06	30.000	32.130	29.500	30.220	30.085	19,357,196
2024-11-05	26.610	29.230	26.460	29.230	29.100	17,376,152
2024-11-04	26.200	26.650	25.550	26.570	26.452	7,254,908
2024-11-01	26.030	27.120	25.380	26.200	26.083	10,393,109
2024-10-31	25.420	26.940	25.320	26.450	26.332	8,608,018
2024-10-30	25.690	26.200	25.440	25.810	25.376	7,401,800

← NewerPage 8 of 21 · 1,213 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.