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
2023-10-31	28.450	29.000	28.050	28.250	27.542	2,059,331
2023-10-30	26.900	29.090	26.720	28.610	27.893	3,181,057
2023-10-27	26.530	27.410	26.130	27.110	26.430	3,145,837
2023-10-26	26.340	26.800	25.730	26.710	26.040	1,789,167
2023-10-25	26.670	27.040	26.110	26.550	25.885	2,835,900
2023-10-24	27.040	27.260	26.260	26.520	25.855	2,618,582
2023-10-23	28.500	28.500	26.800	26.960	26.284	2,074,300
2023-10-20	28.220	28.800	28.020	28.120	27.415	1,285,329
2023-10-19	28.600	28.770	27.800	28.170	27.464	1,603,600
2023-10-18	29.920	29.920	28.500	28.660	27.942	2,757,359
2023-10-17	30.500	30.570	29.800	30.060	29.307	1,165,100
2023-10-16	31.500	31.500	30.240	30.570	29.804	1,241,900
2023-10-13	31.260	31.550	30.580	31.250	30.467	1,719,685
2023-10-12	30.800	31.630	30.600	31.380	30.593	2,067,462
2023-10-11	30.710	31.050	30.400	30.800	30.028	1,270,000
2023-10-10	30.500	30.800	30.350	30.390	29.628	928,961
2023-10-09	30.850	30.850	30.280	30.340	29.579	853,900
2023-09-28	30.750	31.300	30.500	30.980	30.203	1,158,588
2023-09-27	30.000	31.380	29.500	30.600	29.833	1,972,500
2023-09-26	30.220	30.590	30.010	30.100	29.346	1,612,600
2023-09-25	30.510	30.730	30.050	30.530	29.765	1,763,435
2023-09-22	30.310	30.970	30.000	30.750	29.979	1,304,437
2023-09-21	31.130	31.210	30.220	30.380	29.618	1,487,300
2023-09-20	32.220	32.390	31.000	31.140	30.359	1,986,909
2023-09-19	32.910	33.130	32.180	32.260	31.451	1,399,392
2023-09-18	33.020	33.480	32.620	32.950	32.124	1,312,234
2023-09-15	33.240	33.390	32.610	32.930	32.105	1,609,171
2023-09-14	33.010	33.280	32.600	33.240	32.407	1,213,300
2023-09-13	33.200	33.450	32.600	33.210	32.378	1,453,554
2023-09-12	33.410	33.850	33.070	33.300	32.465	1,062,900
2023-09-11	32.420	33.490	32.420	33.410	32.573	1,468,755
2023-09-08	32.310	32.950	32.150	32.730	31.910	1,107,901
2023-09-07	32.860	32.870	32.200	32.450	31.637	1,134,500
2023-09-06	32.700	33.080	32.300	33.000	32.173	1,345,954
2023-09-05	32.610	33.560	32.500	32.800	31.978	2,293,000
2023-09-04	31.690	32.720	31.100	32.450	31.637	2,235,400
2023-09-01	31.260	31.860	30.800	31.400	30.613	1,515,700
2023-08-31	31.200	31.500	31.090	31.250	30.467	1,186,502
2023-08-30	31.400	31.660	30.810	31.320	30.535	2,090,219
2023-08-29	30.370	31.440	29.960	31.270	30.486	3,021,100
2023-08-28	33.000	33.050	29.800	30.890	30.116	4,701,414
2023-08-25	30.710	31.280	30.330	30.920	30.145	1,940,900
2023-08-24	30.200	31.120	30.000	30.650	29.882	1,864,600
2023-08-23	30.640	30.640	29.950	30.100	29.346	2,023,387
2023-08-22	30.300	30.800	29.950	30.640	29.872	2,002,592
2023-08-21	31.240	31.500	30.290	30.300	29.540	2,440,700
2023-08-18	33.250	33.610	30.910	31.020	30.242	5,030,669
2023-08-17	33.130	33.680	32.610	33.400	32.563	2,281,557
2023-08-16	33.400	34.130	32.950	33.160	32.329	1,061,500
2023-08-15	33.350	34.150	33.000	33.400	32.563	1,599,373
2023-08-14	33.880	33.880	33.040	33.430	32.592	1,354,050
2023-08-11	34.700	34.810	33.910	33.980	33.128	1,506,157
2023-08-10	34.920	35.320	34.480	34.700	33.830	1,236,600
2023-08-09	35.510	35.580	34.710	35.090	34.210	1,657,200
2023-08-08	36.020	36.300	35.450	35.610	34.717	1,999,590
2023-08-07	35.790	36.770	35.570	36.020	35.117	4,379,736
2023-08-04	34.410	35.990	34.230	35.430	34.542	4,107,406
2023-08-03	33.920	35.250	33.920	34.430	33.567	3,097,595
2023-08-02	34.690	35.280	34.100	34.220	33.362	2,180,908
2023-08-01	34.740	35.620	34.300	34.710	33.840	2,816,309

← NewerPage 13 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.