Jiangsu Bojun Industrial Technology Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.570	21.660	21.020	21.130	7.860	3,731,855
2022-02-09	21.330	21.580	21.190	21.570	8.024	3,559,906
2022-02-08	21.240	21.530	20.920	21.310	7.927	3,252,408
2022-02-07	21.710	21.860	21.240	21.260	7.908	4,253,651
2022-01-28	20.480	21.300	20.480	21.050	7.830	3,341,461
2022-01-27	21.180	21.360	20.300	20.370	7.577	3,319,088
2022-01-26	21.060	21.370	20.800	21.160	7.871	2,472,447
2022-01-25	21.900	22.380	21.000	21.000	7.812	4,257,084
2022-01-24	21.710	22.110	21.310	22.020	8.191	3,800,993
2022-01-21	21.600	21.830	21.210	21.550	8.016	4,569,236
2022-01-20	22.950	22.950	21.590	21.600	8.035	6,300,159
2022-01-19	23.400	23.460	22.750	22.930	8.530	4,189,292
2022-01-18	24.350	24.480	22.960	23.140	8.608	8,788,146
2022-01-17	24.500	24.600	23.910	24.480	9.106	6,317,831
2022-01-14	23.980	24.240	23.580	23.870	8.879	4,876,155
2022-01-13	24.180	24.240	23.810	23.820	8.861	4,167,937
2022-01-12	23.750	24.250	23.520	24.130	8.976	6,661,259
2022-01-11	23.350	23.890	23.320	23.480	8.734	4,524,615
2022-01-10	22.910	23.470	22.800	23.290	8.663	3,318,673
2022-01-07	24.050	24.080	22.900	22.960	8.541	5,645,543
2022-01-06	23.050	23.980	22.940	23.770	8.842	6,049,858
2022-01-05	24.210	24.280	22.750	23.050	8.574	7,206,845
2022-01-04	24.010	24.190	23.800	24.150	8.983	4,206,262
2021-12-31	24.410	24.510	23.660	23.800	8.853	4,986,014
2021-12-30	24.280	24.790	24.280	24.350	9.058	4,202,483
2021-12-29	24.680	24.750	23.970	24.400	9.076	4,814,783
2021-12-28	24.510	24.830	24.400	24.830	9.236	4,277,655
2021-12-27	24.620	25.210	24.310	24.560	9.136	5,959,281
2021-12-24	26.450	27.460	24.860	24.900	9.262	10,383,047
2021-12-23	26.600	26.900	26.420	26.420	9.828	10,129,505
2021-12-22	25.650	26.500	25.650	26.010	9.675	8,477,442
2021-12-21	24.920	25.580	24.800	25.450	9.467	6,543,394
2021-12-20	25.590	25.590	24.740	24.810	9.229	6,347,752
2021-12-17	26.650	26.990	25.400	25.400	9.448	11,666,504
2021-12-16	26.710	27.110	26.500	26.830	9.980	6,773,830
2021-12-15	27.350	27.370	26.670	26.980	10.036	8,806,622
2021-12-14	26.510	27.600	26.460	27.420	10.200	10,381,677
2021-12-13	27.400	27.690	26.230	26.890	10.003	9,039,464
2021-12-10	26.610	27.280	26.250	27.280	10.148	9,138,404
2021-12-09	27.060	27.380	26.450	26.620	9.902	9,289,574
2021-12-08	26.270	27.300	26.080	27.140	10.096	10,568,038
2021-12-07	27.280	27.570	25.820	26.270	9.772	13,297,211
2021-12-06	28.350	28.720	26.810	26.890	10.003	20,618,338
2021-12-03	28.640	31.690	28.640	28.990	10.784	19,853,103
2021-12-02	32.340	32.380	28.620	28.710	10.679	26,555,892
2021-12-01	30.060	31.900	30.060	31.270	11.632	26,406,548
2021-11-30	30.340	31.690	30.300	31.080	11.561	28,624,832
2021-11-29	29.020	30.600	28.650	30.490	11.342	26,393,295
2021-11-26	30.500	31.140	29.530	29.550	10.992	25,985,286
2021-11-25	33.720	34.500	30.810	30.810	11.461	38,325,167
2021-11-24	32.350	36.200	32.350	33.220	12.357	61,191,885
2021-11-23	28.330	32.900	28.240	32.900	12.238	38,791,621
2021-11-22	26.690	27.600	26.300	27.420	10.200	23,705,680
2021-11-19	26.630	27.780	26.500	27.010	10.047	25,971,223
2021-11-18	29.110	29.880	26.890	27.150	10.099	40,672,650
2021-11-17	28.510	31.690	28.020	30.010	11.163	51,310,130
2021-11-16	31.000	34.050	26.620	29.400	10.936	62,528,927
2021-11-15	24.660	29.220	24.660	29.220	10.869	18,301,295
2021-11-12	22.310	24.970	22.310	24.350	9.058	23,894,625
2021-11-11	22.850	23.880	22.600	23.000	8.556	20,796,749

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2200 CNY
2025-04-30	0.1500 CNY
2024-05-07	0.1494 CNY
2023-05-26	0.1000 CNY
2022-05-25	0.1200 CNY
2021-05-19	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.