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
2024-10-29	27.010	27.120	25.680	25.810	25.376	10,012,700
2024-10-28	27.700	28.330	26.930	27.010	26.556	15,202,048
2024-10-25	26.450	27.310	26.200	27.030	26.576	10,852,200
2024-10-24	26.600	27.190	25.950	26.650	26.202	8,525,654
2024-10-23	26.220	27.090	26.160	26.330	25.888	9,692,893
2024-10-22	25.730	26.300	25.440	26.140	25.701	8,021,154
2024-10-21	26.060	26.600	25.300	25.730	25.298	14,423,501
2024-10-18	22.700	25.060	22.540	25.060	24.639	9,236,947
2024-10-17	23.200	23.380	22.770	22.780	22.397	2,999,800
2024-10-16	22.900	23.480	22.720	23.070	22.682	3,572,400
2024-10-15	23.850	24.270	23.160	23.210	22.820	4,484,300
2024-10-14	23.180	24.210	22.660	24.050	23.646	5,320,399
2024-10-11	24.480	24.670	22.860	23.160	22.771	5,689,700
2024-10-10	24.390	25.350	23.760	24.450	24.039	7,550,972
2024-10-09	26.090	26.530	24.350	24.380	23.970	10,442,382
2024-10-08	28.000	28.560	25.230	27.050	26.596	16,253,374
2024-09-30	24.690	25.970	24.020	25.960	25.524	11,638,615
2024-09-27	22.690	24.100	22.540	23.610	23.213	5,470,100
2024-09-26	21.540	22.280	21.510	22.280	21.906	4,929,868
2024-09-25	22.080	22.380	21.510	21.510	21.149	5,923,870
2024-09-24	21.160	22.120	21.130	21.760	21.394	5,880,391
2024-09-23	21.080	21.620	21.080	21.300	20.942	3,177,600
2024-09-20	21.110	21.370	20.630	21.340	20.982	3,580,100
2024-09-19	20.450	21.250	20.250	21.030	20.677	4,908,470
2024-09-18	20.630	20.900	19.850	20.130	19.792	3,539,600
2024-09-13	21.410	21.550	20.620	20.640	20.293	4,443,000
2024-09-12	21.400	21.800	21.160	21.320	20.962	5,789,300
2024-09-11	21.000	21.950	21.000	21.570	21.208	8,249,000
2024-09-10	20.310	21.270	20.120	21.050	20.696	7,308,200
2024-09-09	19.820	20.700	19.780	20.310	19.969	4,716,600
2024-09-06	20.250	20.600	19.740	20.020	19.684	4,405,900
2024-09-05	20.800	21.140	20.240	20.380	20.038	6,466,934
2024-09-04	19.850	21.000	19.630	20.630	20.283	12,653,210
2024-09-03	19.550	20.750	19.310	20.150	19.811	8,180,965
2024-09-02	21.090	21.090	19.400	19.440	19.113	12,564,623
2024-08-30	19.210	21.120	19.150	21.120	20.765	12,174,552
2024-08-29	19.090	19.590	18.930	19.200	18.877	4,451,085
2024-08-28	19.270	19.650	19.140	19.160	18.838	2,309,265
2024-08-27	20.050	20.050	19.300	19.320	18.995	3,011,700
2024-08-26	19.930	20.390	19.930	20.060	19.723	2,566,000
2024-08-23	20.070	20.140	19.700	19.930	19.595	2,298,000
2024-08-22	20.810	20.830	19.960	20.000	19.664	3,086,479
2024-08-21	20.250	20.580	20.100	20.540	20.195	2,439,800
2024-08-20	20.780	21.150	20.190	20.270	19.929	2,685,000
2024-08-19	20.900	21.050	20.620	20.720	20.372	1,981,203
2024-08-16	20.870	21.140	20.730	20.900	20.549	1,674,200
2024-08-15	20.600	21.150	20.330	20.820	20.470	2,586,900
2024-08-14	21.080	21.310	20.610	20.700	20.352	2,690,300
2024-08-13	21.080	21.290	20.920	21.250	20.893	1,923,002
2024-08-12	21.450	21.500	20.940	21.100	20.746	2,646,382
2024-08-09	21.670	22.030	21.470	21.500	21.139	2,704,800
2024-08-08	21.740	21.870	21.240	21.520	21.158	2,493,602
2024-08-07	21.800	21.960	21.550	21.780	21.414	2,278,110
2024-08-06	21.700	22.070	21.510	21.920	21.552	3,050,800
2024-08-05	22.530	22.740	21.410	21.460	21.099	4,796,400
2024-08-02	22.390	23.070	22.050	22.520	22.142	5,268,472
2024-08-01	22.390	22.730	22.080	22.510	22.132	4,767,900
2024-07-31	21.500	22.460	21.380	22.380	22.004	5,770,500
2024-07-30	21.700	21.900	21.400	21.520	21.158	3,195,270
2024-07-29	22.080	22.130	21.570	21.900	21.532	2,990,200

← NewerPage 9 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.