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
2023-05-04	33.820	33.830	31.920	32.860	31.721	6,572,405
2023-04-28	33.030	34.000	32.350	33.510	32.348	11,849,241
2023-04-27	35.690	36.380	34.900	35.930	34.684	3,702,532
2023-04-26	35.480	37.100	35.300	35.800	34.559	3,607,876
2023-04-25	37.450	37.450	35.060	35.480	34.250	3,778,987
2023-04-24	38.090	38.450	36.800	37.200	35.910	2,793,852
2023-04-21	39.120	39.460	37.950	38.090	36.769	2,499,948
2023-04-20	40.380	40.500	39.000	39.150	37.793	2,735,287
2023-04-19	40.490	41.770	40.260	40.660	39.250	3,881,319
2023-04-18	40.130	42.370	39.780	40.230	38.835	5,093,715
2023-04-17	40.010	40.870	39.690	40.130	38.739	1,918,250
2023-04-14	39.570	40.470	39.410	40.050	38.662	2,479,540
2023-04-13	40.000	40.000	39.250	39.570	38.198	1,665,544
2023-04-12	40.340	40.600	39.510	39.890	38.507	1,794,150
2023-04-11	39.970	40.000	39.200	39.800	38.420	1,936,500
2023-04-10	39.140	40.400	38.800	40.000	38.613	3,551,775
2023-04-07	38.800	39.480	38.380	39.000	37.648	2,836,708
2023-04-06	38.800	38.980	37.910	38.550	37.214	3,202,543
2023-04-04	40.170	40.430	38.120	38.440	37.107	6,077,117
2023-04-03	39.650	40.700	39.020	40.440	39.038	7,147,841
2023-03-31	43.660	44.850	39.750	39.900	38.517	9,026,033
2023-03-30	44.900	46.280	43.610	44.170	42.639	3,373,391
2023-03-29	43.550	45.050	43.230	44.800	43.247	2,141,548
2023-03-28	44.580	44.580	43.380	43.570	42.059	1,586,268
2023-03-27	44.500	45.200	44.000	44.390	42.851	1,616,837
2023-03-24	44.920	44.920	43.980	44.460	42.919	1,758,210
2023-03-23	45.920	45.920	44.010	44.830	43.276	2,577,398
2023-03-22	47.000	47.050	45.800	45.970	44.376	1,372,500
2023-03-21	46.360	47.000	45.510	46.700	45.081	976,973
2023-03-20	46.000	46.360	45.000	45.990	44.396	1,090,272
2023-03-17	46.150	46.600	45.750	45.970	44.376	860,210
2023-03-16	46.500	46.500	45.450	45.860	44.270	995,125
2023-03-15	47.140	47.480	46.310	46.520	44.907	803,682
2023-03-14	46.980	47.090	45.900	46.420	44.811	825,425
2023-03-13	46.690	47.430	46.160	46.780	45.158	982,200
2023-03-10	47.000	47.470	46.490	46.760	45.139	1,464,455
2023-03-09	48.660	48.720	47.300	47.380	45.737	1,717,846
2023-03-08	48.330	48.840	48.100	48.720	47.031	1,071,250
2023-03-07	49.800	49.810	48.090	48.310	46.635	1,741,590
2023-03-06	50.600	50.800	49.400	49.540	47.823	1,857,597
2023-03-03	51.480	52.150	50.620	50.640	48.884	1,639,436
2023-03-02	51.990	52.550	51.000	52.050	50.245	947,940
2023-03-01	52.280	52.800	51.780	52.000	50.197	1,160,381
2023-02-28	52.150	53.470	51.500	52.600	50.776	1,247,215
2023-02-27	50.860	52.990	50.530	52.290	50.477	2,179,200
2023-02-24	51.550	51.720	50.520	51.050	49.280	1,149,233
2023-02-23	50.920	51.770	50.920	51.550	49.763	1,084,800
2023-02-22	51.140	51.980	51.000	51.280	49.502	1,947,159
2023-02-21	52.330	52.990	51.060	51.750	49.956	2,100,200
2023-02-20	51.880	52.740	51.200	52.290	50.477	1,681,989
2023-02-17	52.900	53.340	51.500	51.520	49.734	1,794,147
2023-02-16	54.950	55.200	52.530	52.900	51.066	2,500,976
2023-02-15	55.940	55.940	54.090	54.900	52.997	2,460,081
2023-02-14	53.460	56.300	53.060	55.280	53.364	5,655,000
2023-02-13	52.000	53.660	51.600	53.100	51.259	3,123,873
2023-02-10	52.530	53.760	51.500	52.950	51.114	2,342,353
2023-02-09	52.170	53.600	51.870	53.120	51.278	3,533,020
2023-02-08	51.050	52.250	50.800	52.170	50.361	3,396,657
2023-02-07	50.890	51.270	50.140	50.950	49.184	1,563,654
2023-02-06	50.640	51.280	49.660	51.010	49.242	1,930,721

← NewerPage 15 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.