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
2024-01-24	21.580	22.100	20.900	21.720	21.176	2,079,200
2024-01-23	21.620	22.100	21.280	21.750	21.205	2,272,547
2024-01-22	23.360	23.580	21.580	21.830	21.283	2,796,935
2024-01-19	23.840	24.540	23.360	23.380	22.794	2,037,284
2024-01-18	24.450	24.460	23.270	24.050	23.447	2,935,367
2024-01-17	25.640	25.640	24.400	24.460	23.847	1,726,700
2024-01-16	25.510	25.930	25.030	25.670	25.027	1,870,254
2024-01-15	26.320	26.320	26.320	26.320	25.660	0
2024-01-12	26.330	27.020	26.090	26.320	25.660	1,767,794
2024-01-11	25.250	26.660	25.090	26.380	25.719	2,267,900
2024-01-10	25.020	25.600	24.600	25.290	24.656	1,624,621
2024-01-09	25.500	25.600	24.800	25.020	24.393	2,001,966
2024-01-08	26.230	26.370	25.350	25.380	24.744	2,006,000
2024-01-05	26.830	27.450	26.130	26.300	25.641	1,583,700
2024-01-04	26.590	27.100	26.400	27.010	26.333	1,690,461
2024-01-03	27.650	27.710	26.900	27.130	26.450	1,958,271
2024-01-02	28.500	28.580	27.710	27.720	27.025	1,585,800
2023-12-29	27.790	28.450	27.660	28.200	27.493	2,202,749
2023-12-28	26.750	28.500	26.610	27.960	27.259	3,223,323
2023-12-27	26.500	26.790	26.260	26.680	26.011	1,000,473
2023-12-26	26.710	27.150	26.360	26.360	25.699	1,434,200
2023-12-25	27.030	27.240	26.410	26.660	25.992	1,231,250
2023-12-22	27.300	27.530	26.750	27.030	26.352	1,949,991
2023-12-21	26.860	27.670	26.500	27.330	26.645	1,733,117
2023-12-20	27.440	27.580	26.620	26.700	26.031	1,426,760
2023-12-19	27.130	27.570	26.840	27.410	26.723	1,562,933
2023-12-18	27.610	27.750	26.850	26.890	26.216	1,739,053
2023-12-15	28.070	28.270	27.580	27.820	27.123	1,265,068
2023-12-14	28.000	28.470	27.830	27.880	27.181	1,012,121
2023-12-13	28.350	28.380	27.850	27.860	27.162	1,421,820
2023-12-12	29.600	29.600	27.990	28.500	27.786	2,464,491
2023-12-11	28.060	29.240	27.600	28.890	28.166	2,057,087
2023-12-08	28.200	28.570	27.930	28.130	27.425	1,479,750
2023-12-07	28.990	28.990	27.650	28.070	27.366	1,337,070
2023-12-06	27.560	28.700	27.560	28.140	27.435	1,655,499
2023-12-05	28.090	28.320	27.610	27.720	27.025	1,656,999
2023-12-04	29.150	29.380	28.040	28.320	27.610	2,192,130
2023-12-01	29.420	29.420	28.860	29.120	28.390	1,154,822
2023-11-30	29.300	29.650	28.860	29.120	28.390	1,187,305
2023-11-29	29.400	30.100	29.250	29.610	28.868	1,494,134
2023-11-28	29.140	29.470	28.600	29.270	28.536	1,579,805
2023-11-27	28.890	29.170	28.610	28.970	28.244	1,177,031
2023-11-24	29.750	29.870	28.800	28.840	28.117	1,582,000
2023-11-23	29.890	29.890	29.380	29.690	28.946	931,300
2023-11-22	30.000	30.210	29.540	29.540	28.800	1,293,100
2023-11-21	30.280	30.730	30.110	30.170	29.414	1,360,500
2023-11-20	30.020	30.900	29.770	30.590	29.823	2,265,680
2023-11-17	29.680	30.150	29.500	30.000	29.248	872,714
2023-11-16	30.110	30.330	29.660	29.720	28.975	948,700
2023-11-15	30.100	30.620	30.030	30.220	29.463	947,400
2023-11-14	29.890	30.250	29.650	29.810	29.063	854,599
2023-11-13	29.930	30.050	29.320	29.830	29.082	1,877,325
2023-11-10	30.160	30.220	29.610	29.810	29.063	1,315,650
2023-11-09	30.290	30.600	29.800	29.910	29.160	1,103,359
2023-11-08	30.670	30.670	30.010	30.270	29.511	1,158,000
2023-11-07	30.150	30.860	30.010	30.500	29.735	1,606,900
2023-11-06	29.080	30.550	29.040	30.310	29.550	2,036,000
2023-11-03	27.620	29.200	27.480	28.900	28.176	1,937,404
2023-11-02	28.340	28.760	27.680	27.720	27.025	930,300
2023-11-01	28.200	28.490	28.020	28.340	27.630	1,150,600

← NewerPage 12 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.