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
2022-02-09	68.000	70.740	67.800	70.000	67.281	2,126,995
2022-02-08	68.000	69.210	65.220	68.700	66.031	1,677,189
2022-02-07	70.700	70.700	68.500	68.620	65.954	846,489
2022-01-28	71.500	71.550	68.050	69.160	66.473	1,583,150
2022-01-27	73.500	73.500	70.190	70.440	67.704	880,721
2022-01-26	70.500	72.950	69.750	72.290	69.482	1,392,390
2022-01-25	73.000	75.500	70.690	70.810	68.059	1,067,003
2022-01-24	74.000	75.380	70.510	74.480	71.587	1,898,491
2022-01-21	73.730	75.440	73.300	74.900	71.990	899,068
2022-01-20	76.000	76.860	73.010	73.810	70.943	1,112,973
2022-01-19	77.540	77.770	75.600	76.300	73.336	1,070,100
2022-01-18	77.150	78.950	76.800	77.440	74.432	962,100
2022-01-17	76.240	80.000	76.000	77.440	74.432	2,291,288
2022-01-14	74.630	76.830	73.620	76.660	73.682	1,037,600
2022-01-13	75.750	76.270	73.960	75.210	72.288	1,027,100
2022-01-12	75.950	76.380	74.880	75.210	72.288	1,345,000
2022-01-11	73.770	76.280	73.660	75.970	73.019	1,804,284
2022-01-10	75.450	76.270	73.000	73.970	71.096	1,771,600
2022-01-07	77.000	77.880	75.000	75.350	72.423	2,271,681
2022-01-06	77.700	78.680	76.680	77.000	74.009	2,379,083
2022-01-05	81.000	81.300	77.170	77.810	74.787	3,304,688
2022-01-04	84.280	85.090	81.100	81.100	77.949	1,853,800
2021-12-31	83.370	85.130	83.370	84.030	80.766	1,070,555
2021-12-30	85.080	85.600	82.380	83.400	80.160	1,303,895
2021-12-29	86.470	86.880	83.350	84.880	81.583	1,205,700
2021-12-28	86.770	87.600	85.640	86.300	82.947	757,783
2021-12-27	87.370	87.480	83.000	86.290	82.938	2,232,121
2021-12-24	89.000	89.000	85.600	87.500	84.101	2,087,693
2021-12-23	88.000	89.980	85.600	87.870	84.456	2,451,493
2021-12-22	84.510	88.880	84.510	85.020	81.717	2,674,988
2021-12-21	84.630	85.880	84.000	85.000	81.698	1,467,062
2021-12-20	84.010	85.980	84.000	84.400	81.121	1,622,300
2021-12-17	86.320	86.950	83.600	84.310	81.035	1,424,321
2021-12-16	84.070	85.980	83.020	85.000	81.698	2,099,495
2021-12-15	85.420	86.400	83.480	83.480	80.237	1,678,100
2021-12-14	85.000	87.550	83.210	85.000	81.698	2,458,741
2021-12-13	83.200	86.150	83.110	84.520	81.237	2,561,821
2021-12-10	80.700	85.780	80.280	84.780	81.486	4,366,841
2021-12-09	78.490	80.350	77.100	80.250	77.132	2,581,825
2021-12-08	76.980	78.300	74.330	78.300	75.258	2,622,400
2021-12-07	79.280	79.780	75.500	75.720	72.778	1,924,765
2021-12-06	79.350	80.800	76.170	79.300	76.219	2,219,310
2021-12-03	78.050	79.750	77.940	79.400	76.315	1,879,922
2021-12-02	79.310	80.000	78.030	78.180	75.143	2,394,190
2021-12-01	84.140	84.570	79.070	79.500	76.412	2,755,306
2021-11-30	83.950	86.680	83.010	83.240	80.006	2,825,400
2021-11-29	76.200	85.360	76.100	84.000	80.737	3,121,906
2021-11-26	77.900	80.890	77.530	78.180	75.143	1,479,704
2021-11-25	78.990	79.760	76.600	78.580	75.527	1,204,690
2021-11-24	77.560	79.200	77.090	78.120	75.085	1,156,172
2021-11-23	80.350	80.350	78.080	78.100	75.066	1,571,300
2021-11-22	77.980	81.180	77.300	80.550	77.421	2,306,340
2021-11-19	76.480	78.180	74.200	77.770	74.749	2,651,144
2021-11-18	72.170	76.550	71.300	76.500	73.528	2,740,524
2021-11-17	71.170	74.360	71.080	72.320	69.511	1,757,712
2021-11-16	73.260	73.620	71.170	71.570	68.790	2,017,835
2021-11-15	74.930	75.870	72.320	73.480	70.625	2,425,715
2021-11-12	76.530	76.760	74.610	74.930	72.019	2,220,209
2021-11-11	79.890	79.890	77.000	77.190	74.191	2,022,409
2021-11-10	80.060	82.670	78.820	79.890	76.786	3,342,800

← NewerPage 20 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.