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
2023-02-03	51.450	51.620	49.910	51.050	49.280	1,804,596
2023-02-02	51.890	52.360	51.050	51.150	49.377	2,307,170
2023-02-01	51.740	52.600	51.200	51.820	50.023	2,454,306
2023-01-31	51.000	52.050	50.520	51.860	50.062	2,327,208
2023-01-30	51.790	52.160	51.000	51.330	49.550	2,158,168
2023-01-20	52.000	52.030	50.630	50.920	49.155	2,185,116
2023-01-19	49.890	52.160	49.700	51.780	49.985	3,115,328
2023-01-18	50.400	50.400	49.300	49.980	48.247	1,399,647
2023-01-17	48.430	50.780	48.200	50.200	48.460	3,928,229
2023-01-16	48.000	49.500	47.530	48.670	46.983	2,216,497
2023-01-13	48.590	48.750	47.650	48.000	46.336	1,681,536
2023-01-12	48.920	49.860	48.110	48.590	46.905	1,993,378
2023-01-11	49.600	50.180	48.720	48.930	47.234	3,011,634
2023-01-10	47.630	50.200	46.720	49.450	47.736	4,469,160
2023-01-09	46.760	48.600	46.020	46.990	45.361	5,535,989
2023-01-06	45.900	47.150	45.050	45.200	43.633	4,120,700
2023-01-05	45.150	45.750	44.580	45.160	43.594	3,055,816
2023-01-04	46.800	47.380	45.050	45.150	43.585	1,821,681
2023-01-03	46.010	47.570	45.560	46.840	45.216	1,699,668
2022-12-30	47.200	47.200	45.750	46.430	44.820	1,050,738
2022-12-29	47.280	47.670	46.180	46.860	45.235	685,863
2022-12-28	47.440	47.440	46.380	46.820	45.197	645,656
2022-12-27	47.230	47.630	46.330	47.310	45.670	1,085,133
2022-12-26	44.360	47.000	44.360	46.850	45.226	1,011,421
2022-12-23	44.550	45.000	44.290	44.750	43.199	551,130
2022-12-22	46.010	46.010	44.620	44.820	43.266	1,102,178
2022-12-21	45.890	45.990	45.080	45.860	44.270	1,185,364
2022-12-20	45.530	46.300	45.050	46.200	44.598	874,000
2022-12-19	46.060	46.740	45.530	46.010	44.415	797,700
2022-12-16	47.600	47.770	45.720	46.020	44.425	1,563,220
2022-12-15	46.100	48.060	46.050	47.920	46.259	2,840,245
2022-12-14	45.300	46.780	45.300	46.490	44.878	1,789,100
2022-12-13	46.850	46.850	45.650	45.820	44.231	1,229,858
2022-12-12	46.810	47.260	46.060	46.680	45.062	1,066,979
2022-12-09	47.830	48.060	46.660	46.910	45.284	2,321,899
2022-12-08	47.220	48.640	46.490	48.010	46.346	2,703,514
2022-12-07	49.570	50.200	46.800	47.360	45.718	3,480,591
2022-12-06	50.390	50.480	49.390	49.540	47.823	903,700
2022-12-05	49.800	50.840	49.300	50.390	48.643	1,291,307
2022-12-02	51.200	51.870	49.760	49.800	48.073	1,448,033
2022-12-01	51.290	51.990	51.000	51.490	49.705	1,302,815
2022-11-30	51.000	51.360	50.000	51.070	49.299	1,081,037
2022-11-29	50.010	51.270	49.500	50.760	49.000	1,422,245
2022-11-28	49.400	50.710	49.190	49.820	48.093	1,121,507
2022-11-25	49.990	50.230	49.220	49.830	48.102	679,100
2022-11-24	50.500	51.260	49.810	50.250	48.508	841,157
2022-11-23	50.900	51.640	49.390	50.500	48.749	1,380,300
2022-11-22	52.560	52.730	50.650	50.900	49.135	1,569,150
2022-11-21	51.900	53.200	51.510	52.950	51.114	1,227,489
2022-11-18	53.500	55.020	52.060	52.250	50.439	2,719,640
2022-11-17	53.970	53.970	52.520	53.200	51.356	1,717,560
2022-11-16	55.260	56.490	53.960	54.040	52.166	2,503,195
2022-11-15	52.000	55.310	51.400	55.050	53.141	3,732,816
2022-11-14	52.000	52.900	51.170	51.750	49.956	1,521,802
2022-11-11	54.000	54.490	51.250	51.750	49.956	3,647,153
2022-11-10	53.240	54.230	51.580	51.980	50.178	2,763,796
2022-11-09	52.390	54.560	51.480	53.810	51.944	3,182,700
2022-11-08	51.000	52.900	50.770	52.840	51.008	3,292,635
2022-11-07	51.500	51.900	51.100	51.420	49.637	1,476,611
2022-11-04	51.020	52.510	50.410	51.500	49.715	3,043,732

← NewerPage 16 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.