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
2022-08-04	51.210	51.640	49.800	50.400	48.653	2,246,800
2022-08-03	52.450	53.800	50.800	51.050	49.280	5,319,429
2022-08-02	51.000	54.280	48.500	52.700	50.873	6,739,244
2022-08-01	48.710	51.290	47.810	51.290	49.512	3,912,889
2022-07-29	50.900	50.900	48.600	48.750	47.060	2,959,681
2022-07-28	48.910	51.300	48.280	50.420	48.672	3,937,737
2022-07-27	46.770	49.100	46.390	48.900	47.205	3,445,779
2022-07-26	46.640	47.320	46.400	46.850	45.226	1,865,717
2022-07-25	47.840	48.190	46.670	46.770	45.149	1,503,022
2022-07-22	48.000	48.470	46.700	47.740	46.085	3,087,269
2022-07-21	48.950	49.570	47.500	47.990	46.326	4,795,799
2022-07-20	50.500	50.550	49.000	49.300	47.591	2,339,719
2022-07-19	49.910	50.960	48.700	50.100	48.363	2,211,860
2022-07-18	50.230	51.000	49.080	49.580	47.861	3,346,399
2022-07-15	50.000	51.410	49.900	50.230	48.489	2,858,971
2022-07-14	49.230	51.880	48.530	50.350	48.604	4,067,763
2022-07-13	48.010	49.810	47.840	49.230	47.523	3,680,978
2022-07-12	51.950	51.950	47.880	48.260	46.587	6,914,308
2022-07-11	57.900	57.900	52.560	52.560	50.738	4,178,148
2022-07-08	57.700	58.940	57.000	58.400	56.375	2,935,088
2022-07-07	57.000	57.870	56.380	56.860	54.889	2,526,888
2022-07-06	58.500	59.110	56.380	57.300	55.313	2,485,031
2022-07-05	59.350	61.000	57.200	58.650	56.617	3,603,576
2022-07-04	57.160	60.060	55.800	58.890	56.848	3,666,761
2022-07-01	58.360	58.990	56.790	57.180	55.198	2,902,291
2022-06-30	58.080	59.110	57.490	58.300	56.279	4,047,793
2022-06-29	60.500	60.500	57.350	58.100	56.086	6,950,239
2022-06-28	62.500	64.350	60.830	61.120	59.001	8,269,946
2022-06-27	60.030	63.540	58.600	62.070	59.918	13,290,879
2022-06-24	53.300	58.300	53.220	58.300	56.279	6,810,652
2022-06-23	50.830	53.500	49.010	53.000	51.163	4,519,677
2022-06-22	49.660	51.550	48.510	51.000	49.232	4,990,533
2022-06-21	54.150	54.540	49.400	50.100	48.363	6,619,352
2022-06-20	56.590	56.590	54.010	54.550	52.659	5,255,361
2022-06-17	53.000	58.140	52.950	56.880	54.908	7,816,498
2022-06-16	50.000	53.830	49.810	52.850	51.018	4,042,905
2022-06-15	50.000	50.460	49.270	49.790	48.064	2,336,043
2022-06-14	50.000	50.480	48.000	50.200	48.460	3,307,900
2022-06-13	48.750	51.000	48.000	50.650	48.894	4,707,971
2022-06-10	44.280	49.200	44.000	48.890	47.195	4,178,545
2022-06-09	45.490	45.610	43.280	44.730	43.179	1,913,259
2022-06-08	45.460	47.600	44.680	45.770	44.183	2,499,969
2022-06-07	47.850	47.860	45.300	45.460	43.884	2,630,762
2022-06-06	47.590	48.980	47.280	47.600	45.950	2,640,288
2022-06-02	46.990	47.600	46.410	47.480	45.834	1,287,205
2022-06-01	46.000	47.650	45.500	46.990	45.361	1,304,733
2022-05-31	44.980	46.490	44.260	46.200	44.405	1,322,300
2022-05-30	45.200	45.790	44.540	44.980	43.233	1,212,238
2022-05-27	46.310	47.400	45.200	45.540	43.771	1,211,962
2022-05-26	45.920	46.980	45.300	46.310	44.511	1,031,328
2022-05-25	46.200	46.650	45.520	45.920	44.136	787,503
2022-05-24	48.010	48.380	46.080	46.210	44.415	1,647,138
2022-05-23	48.800	49.100	47.600	48.150	46.279	1,141,140
2022-05-20	47.990	49.460	47.510	48.880	46.981	1,775,040
2022-05-19	47.360	48.570	46.790	47.940	46.078	1,407,300
2022-05-18	46.940	48.750	46.500	48.500	46.616	1,944,235
2022-05-17	46.410	47.990	45.900	46.940	45.116	1,378,137
2022-05-16	47.740	47.770	45.810	46.270	44.473	1,265,500
2022-05-13	48.620	48.800	46.280	47.220	45.386	2,349,020
2022-05-12	47.310	48.280	45.840	48.080	46.212	3,581,765

← NewerPage 18 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.