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
2022-05-11	47.000	48.700	44.600	47.510	45.664	5,048,575
2022-05-10	40.530	45.380	40.410	45.380	43.617	2,609,080
2022-05-09	41.580	42.040	40.850	41.250	39.648	1,081,144
2022-05-06	41.600	42.390	41.000	41.780	40.157	1,221,606
2022-05-05	41.500	43.280	40.700	42.800	41.137	3,080,660
2022-04-29	38.180	41.880	38.120	41.310	39.705	3,287,592
2022-04-28	40.600	40.600	38.000	38.150	36.668	2,403,100
2022-04-27	37.710	40.680	37.350	40.610	39.032	3,278,821
2022-04-26	37.660	40.250	36.310	38.540	37.043	4,118,986
2022-04-25	41.400	41.500	38.090	38.280	36.793	3,959,806
2022-04-22	41.330	42.500	40.360	42.020	40.388	2,916,750
2022-04-21	42.980	43.530	41.120	41.740	40.119	2,927,400
2022-04-20	42.870	44.440	42.000	43.090	41.416	3,219,681
2022-04-19	43.000	43.280	42.160	42.700	41.041	2,169,800
2022-04-18	41.520	42.500	40.310	42.380	40.734	1,937,600
2022-04-15	41.800	42.340	40.700	41.410	39.801	1,728,465
2022-04-14	41.390	42.590	41.390	41.800	40.176	1,743,200
2022-04-13	41.300	42.450	40.420	41.300	39.696	3,341,025
2022-04-12	40.000	41.550	39.430	41.550	39.936	3,418,325
2022-04-11	42.510	42.660	39.800	40.340	38.773	2,889,523
2022-04-08	43.680	43.820	42.380	42.950	41.281	1,581,424
2022-04-07	44.700	44.700	43.460	43.520	41.829	1,976,000
2022-04-06	45.700	45.950	44.100	44.800	43.060	2,138,100
2022-04-01	45.280	46.560	44.440	45.700	43.925	1,945,700
2022-03-31	46.400	46.400	45.300	45.330	43.569	1,538,293
2022-03-30	46.130	46.810	45.660	46.560	44.751	1,829,940
2022-03-29	47.710	47.710	45.450	45.930	44.146	2,043,813
2022-03-28	48.000	48.200	46.550	47.000	45.174	2,315,402
2022-03-25	48.860	49.550	47.610	47.700	45.847	2,375,960
2022-03-24	49.230	49.500	48.200	48.750	46.856	2,241,189
2022-03-23	49.390	49.970	48.640	49.210	47.298	2,108,400
2022-03-22	50.940	51.000	48.880	49.170	47.260	3,733,893
2022-03-21	49.100	51.840	48.610	51.200	49.211	5,277,730
2022-03-18	48.000	50.100	47.300	49.190	47.279	4,411,465
2022-03-17	46.000	50.240	45.880	48.500	46.616	6,057,750
2022-03-16	46.600	46.940	43.560	45.720	43.944	4,780,340
2022-03-15	48.370	48.390	45.600	45.710	43.934	5,286,300
2022-03-14	50.000	50.660	48.370	48.390	46.510	3,821,100
2022-03-11	51.000	51.490	49.780	50.450	48.490	4,760,194
2022-03-10	52.980	53.450	51.020	52.100	50.076	5,273,735
2022-03-09	51.870	52.650	48.700	50.740	48.769	5,384,305
2022-03-08	55.210	56.600	51.850	52.200	50.172	5,687,906
2022-03-07	57.500	57.500	53.840	54.410	52.296	6,249,883
2022-03-04	58.340	59.110	57.080	57.570	55.334	2,892,400
2022-03-03	61.420	61.600	58.280	58.450	56.179	3,588,836
2022-03-02	61.900	62.000	60.180	60.810	58.448	1,764,400
2022-03-01	63.140	63.470	61.500	61.890	59.486	2,000,700
2022-02-28	62.830	63.600	60.740	63.100	60.649	2,795,000
2022-02-25	60.820	64.500	60.420	63.220	60.764	5,532,651
2022-02-24	63.400	63.640	59.400	60.240	57.900	3,146,284
2022-02-23	61.610	64.200	61.610	63.400	60.937	3,266,000
2022-02-22	63.900	63.900	60.690	62.000	59.591	2,368,400
2022-02-21	65.500	66.600	63.200	63.580	61.110	2,146,720
2022-02-18	65.500	66.280	64.120	65.460	62.917	2,005,089
2022-02-17	66.610	67.990	66.000	66.320	63.744	1,412,250
2022-02-16	68.750	69.020	66.880	67.060	64.455	1,174,700
2022-02-15	67.250	68.240	65.600	68.100	65.454	1,641,800
2022-02-14	66.240	68.400	65.100	67.000	64.397	1,438,314
2022-02-11	69.180	69.350	66.100	66.470	63.888	968,807
2022-02-10	70.500	70.680	69.310	69.860	67.146	871,500

← NewerPage 19 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.