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
2022-11-04	51.020	52.510	50.410	51.500	49.715	3,043,732
2022-11-03	50.060	51.380	49.500	50.890	49.126	2,048,900
2022-11-02	48.600	50.940	48.300	50.080	48.344	2,574,136
2022-11-01	47.630	48.790	46.620	48.780	47.089	1,765,173
2022-10-31	47.460	47.500	45.100	47.130	45.496	1,518,877
2022-10-28	48.700	48.940	46.300	46.640	45.023	2,167,282
2022-10-27	48.000	49.300	47.800	48.800	47.108	2,833,176
2022-10-26	48.740	50.350	48.500	49.660	47.938	2,633,641
2022-10-25	49.130	49.800	47.500	49.190	47.485	2,268,717
2022-10-24	49.700	51.300	48.810	49.430	47.716	1,794,332
2022-10-21	49.560	50.350	48.600	49.950	48.218	1,267,751
2022-10-20	49.800	50.800	48.200	49.850	48.122	2,430,719
2022-10-19	51.100	51.660	49.600	50.370	48.624	2,553,374
2022-10-18	49.250	51.930	49.020	51.530	49.744	3,148,346
2022-10-17	47.570	49.780	47.570	49.490	47.774	1,947,324
2022-10-14	46.760	48.690	46.590	48.170	46.500	2,465,711
2022-10-13	46.590	47.690	46.200	46.810	45.187	1,621,300
2022-10-12	45.000	47.160	44.250	47.020	45.390	2,186,330
2022-10-11	45.920	45.920	44.260	45.600	44.019	1,544,962
2022-10-10	46.050	47.970	45.030	45.420	43.845	3,260,195
2022-09-30	47.980	48.300	46.090	46.300	44.695	2,306,232
2022-09-29	45.890	48.100	44.800	47.890	46.230	5,051,562
2022-09-28	48.830	48.830	44.610	45.820	44.231	5,832,190
2022-09-27	44.800	46.490	44.800	46.490	44.878	2,669,745
2022-09-26	43.400	43.920	41.930	42.260	40.795	2,154,312
2022-09-23	44.990	45.630	42.600	43.210	41.712	2,128,468
2022-09-22	43.300	46.180	43.000	44.700	43.150	3,729,338
2022-09-21	43.280	44.000	41.770	43.690	42.175	2,874,795
2022-09-20	43.490	44.320	43.020	43.580	42.069	2,251,582
2022-09-19	44.500	44.730	42.660	43.250	41.751	2,380,400
2022-09-16	45.910	45.910	44.000	44.260	42.726	1,900,564
2022-09-15	48.240	48.480	44.450	45.550	43.971	4,384,184
2022-09-14	47.130	49.000	47.000	48.240	46.568	1,805,641
2022-09-13	49.300	49.500	48.060	48.400	46.722	1,591,272
2022-09-09	48.190	49.220	47.380	48.800	47.108	2,192,312
2022-09-08	49.340	49.570	48.100	48.180	46.510	2,326,851
2022-09-07	48.960	50.350	48.700	49.340	47.629	2,533,688
2022-09-06	46.650	50.500	46.390	49.500	47.784	3,865,079
2022-09-05	46.700	47.890	46.410	46.600	44.984	2,671,511
2022-09-02	47.920	48.180	46.720	46.840	45.216	2,974,335
2022-09-01	49.190	49.750	47.710	47.860	46.201	2,846,465
2022-08-31	50.680	51.700	48.080	49.190	47.485	3,631,235
2022-08-30	50.000	51.250	49.000	51.010	49.242	4,696,885
2022-08-29	50.010	51.150	48.840	49.770	48.045	3,935,941
2022-08-26	51.310	53.500	50.500	50.910	49.145	3,437,843
2022-08-25	53.880	54.730	50.860	51.300	49.521	4,728,768
2022-08-24	58.480	59.130	53.200	54.180	52.302	6,892,903
2022-08-23	61.000	61.620	57.890	59.010	56.964	7,908,794
2022-08-22	65.000	65.390	60.600	62.000	59.851	6,915,612
2022-08-19	61.190	65.970	61.190	64.700	62.457	13,077,560
2022-08-18	54.710	60.500	54.380	59.970	57.891	6,763,795
2022-08-17	54.670	55.860	54.050	55.130	53.219	2,398,179
2022-08-16	54.830	56.400	54.010	54.860	52.958	2,277,367
2022-08-15	55.290	56.630	54.610	54.880	52.977	2,409,794
2022-08-12	56.180	57.210	55.560	55.700	53.769	2,631,213
2022-08-11	54.950	57.880	54.600	56.310	54.358	4,062,666
2022-08-10	52.780	56.580	52.200	55.300	53.383	4,582,923
2022-08-09	54.000	54.130	52.050	52.790	50.960	3,512,463
2022-08-08	51.460	54.180	50.600	54.180	52.302	4,848,996
2022-08-05	50.360	52.620	49.730	51.700	49.908	2,401,289

← NewerPage 17 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.