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
2023-07-31	34.000	36.550	34.000	34.730	33.859	4,251,479
2023-07-28	34.450	34.790	33.860	33.980	33.128	4,872,275
2023-07-27	35.270	36.100	33.940	34.770	33.898	4,724,355
2023-07-26	35.430	35.870	35.000	35.560	34.669	2,366,700
2023-07-25	35.560	35.800	34.610	35.430	34.542	4,116,048
2023-07-24	35.730	36.630	34.880	35.280	34.396	3,263,647
2023-07-21	35.200	37.060	35.160	36.300	35.390	3,856,502
2023-07-20	36.670	36.670	35.300	35.640	34.747	4,322,262
2023-07-19	37.800	38.870	36.260	36.480	35.566	6,426,542
2023-07-18	38.130	39.220	37.570	38.040	37.086	6,911,781
2023-07-17	36.260	38.500	35.590	38.260	37.301	7,575,031
2023-07-14	35.550	37.220	35.550	36.480	35.566	9,177,908
2023-07-13	32.780	35.850	32.730	34.920	34.045	8,392,232
2023-07-12	32.400	32.950	32.220	32.590	31.773	1,333,500
2023-07-11	32.190	32.610	31.810	32.590	31.773	1,474,979
2023-07-10	31.920	32.500	31.760	32.030	31.227	1,569,737
2023-07-07	32.300	32.700	32.010	32.140	31.334	1,790,057
2023-07-06	33.200	33.200	32.390	32.490	31.676	1,706,357
2023-07-05	33.110	33.450	32.750	32.890	32.066	2,643,009
2023-07-04	32.600	33.540	32.250	33.290	32.456	2,778,417
2023-07-03	31.730	33.160	31.550	32.710	31.890	3,730,172
2023-06-30	30.500	31.500	30.190	31.380	30.593	2,572,800
2023-06-29	30.690	31.060	30.250	30.460	29.404	1,579,000
2023-06-28	30.970	31.000	30.230	30.580	29.520	1,308,020
2023-06-27	31.000	31.300	30.550	30.970	29.896	1,508,700
2023-06-26	31.080	31.700	30.720	31.000	29.925	2,142,238
2023-06-21	31.850	32.700	31.280	31.360	30.273	2,706,200
2023-06-20	31.060	33.400	30.980	31.850	30.746	3,983,738
2023-06-19	31.200	31.840	31.010	31.060	29.983	1,433,619
2023-06-16	30.830	31.370	30.830	31.200	30.118	1,559,269
2023-06-15	30.480	31.100	30.020	30.960	29.887	1,995,700
2023-06-14	30.480	30.640	30.000	30.280	29.230	1,655,320
2023-06-13	30.500	30.850	30.030	30.260	29.211	1,825,948
2023-06-12	30.000	30.760	29.450	30.430	29.375	3,414,453
2023-06-09	29.390	30.500	28.600	30.250	29.201	4,831,468
2023-06-08	31.320	31.320	28.930	29.410	28.390	5,374,092
2023-06-07	32.830	32.830	31.120	31.310	30.225	2,697,847
2023-06-06	33.370	33.500	32.130	32.180	31.064	1,546,432
2023-06-05	33.820	33.860	32.850	33.340	32.184	1,702,017
2023-06-02	33.570	33.910	33.400	33.760	32.590	1,857,415
2023-06-01	33.460	34.140	33.250	33.390	32.232	1,886,035
2023-05-31	33.740	33.740	32.950	33.580	32.416	1,838,307
2023-05-30	32.880	33.650	32.670	33.320	32.165	1,414,047
2023-05-29	33.700	33.970	32.860	33.370	32.213	1,855,736
2023-05-26	33.510	33.800	32.780	33.450	32.290	1,522,457
2023-05-25	34.260	34.260	33.200	33.510	32.348	1,589,200
2023-05-24	33.700	34.280	33.310	33.900	32.725	1,378,235
2023-05-23	34.080	34.400	33.610	33.700	32.532	1,262,840
2023-05-22	33.380	34.550	33.150	34.110	32.927	2,459,288
2023-05-19	33.100	33.600	32.750	33.380	32.223	1,626,761
2023-05-18	33.200	33.400	32.940	33.100	31.952	1,361,700
2023-05-17	33.500	33.800	32.790	33.190	32.039	1,836,300
2023-05-16	32.850	33.550	32.530	33.010	31.866	2,215,628
2023-05-15	32.200	32.930	32.180	32.850	31.711	1,989,377
2023-05-12	32.680	32.880	31.850	32.260	31.142	2,365,823
2023-05-11	32.930	33.370	32.330	32.730	31.595	2,806,895
2023-05-10	32.190	33.380	31.600	32.780	31.644	4,230,548
2023-05-09	32.200	32.960	31.490	31.630	30.533	2,902,579
2023-05-08	32.140	32.920	31.860	32.540	31.412	3,100,684
2023-05-05	32.670	33.310	32.080	32.140	31.026	3,196,373

← NewerPage 14 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.