Shenzhen Laibao High-Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.830	8.900	8.620	8.670	8.521	12,249,320
2024-07-24	9.110	9.160	8.880	8.900	8.747	11,389,207
2024-07-23	9.490	9.500	9.050	9.050	8.894	14,812,628
2024-07-22	9.480	9.560	9.390	9.490	9.327	11,465,656
2024-07-19	9.550	9.730	9.450	9.470	9.307	13,689,201
2024-07-18	9.850	9.880	9.370	9.600	9.435	19,731,600
2024-07-17	10.470	10.520	9.910	9.930	9.759	19,935,724
2024-07-16	10.250	10.610	10.200	10.560	10.378	18,937,440
2024-07-15	10.580	10.620	10.200	10.260	10.083	16,029,040
2024-07-12	10.710	10.760	10.540	10.700	10.516	14,070,896
2024-07-11	10.530	10.820	10.310	10.800	10.614	25,777,111
2024-07-10	10.430	10.500	10.260	10.330	10.152	16,648,216
2024-07-09	9.790	10.530	9.730	10.480	10.300	25,056,739
2024-07-08	9.870	10.030	9.720	9.800	9.631	14,562,909
2024-07-05	10.000	10.050	9.710	9.950	9.779	15,886,510
2024-07-04	10.200	10.480	9.990	10.040	9.867	20,516,617
2024-07-03	10.300	10.530	10.100	10.170	9.995	16,033,200
2024-07-02	10.450	10.570	10.200	10.280	10.103	20,268,617
2024-07-01	10.960	11.040	10.140	10.450	10.270	35,683,901
2024-06-28	10.510	11.040	10.360	10.900	10.712	28,582,147
2024-06-27	10.820	11.050	10.580	10.620	10.437	31,662,248
2024-06-26	10.050	10.870	10.020	10.820	10.634	22,312,862
2024-06-25	10.310	10.490	10.000	10.110	9.936	18,187,593
2024-06-24	10.700	10.860	10.350	10.380	10.201	20,335,282
2024-06-21	10.350	10.890	10.130	10.760	10.575	20,225,094
2024-06-20	10.600	10.660	10.280	10.310	10.132	12,144,563
2024-06-19	10.930	10.970	10.780	10.840	10.408	10,248,100
2024-06-18	10.830	10.960	10.760	10.950	10.513	11,748,900
2024-06-17	10.690	10.950	10.630	10.860	10.427	13,813,024
2024-06-14	10.640	10.760	10.480	10.680	10.254	10,981,631
2024-06-13	10.650	10.840	10.610	10.620	10.196	9,444,610
2024-06-12	10.480	10.850	10.480	10.650	10.225	14,249,309
2024-06-11	10.250	10.490	10.100	10.440	10.024	15,930,650
2024-06-07	10.210	10.490	10.210	10.290	9.880	12,420,726
2024-06-06	10.480	10.640	10.100	10.140	9.736	18,452,900
2024-06-05	10.590	10.750	10.420	10.430	10.014	11,889,900
2024-06-04	10.860	10.900	10.460	10.630	10.206	12,802,805
2024-06-03	11.070	11.180	10.600	10.760	10.331	18,883,942
2024-05-31	10.600	11.080	10.530	10.970	10.532	18,941,841
2024-05-30	10.350	10.670	10.260	10.530	10.110	9,368,111
2024-05-29	10.300	10.610	10.280	10.440	10.024	10,591,580
2024-05-28	10.460	10.600	10.250	10.270	9.860	11,128,900
2024-05-27	10.490	10.510	10.280	10.470	10.052	11,732,851
2024-05-24	10.570	10.760	10.380	10.430	10.014	13,318,641
2024-05-23	10.910	10.960	10.600	10.660	10.235	11,864,440
2024-05-22	10.930	11.100	10.790	10.880	10.446	13,997,100
2024-05-21	10.800	11.160	10.750	11.040	10.600	17,890,807
2024-05-20	10.720	10.890	10.610	10.860	10.427	18,985,213
2024-05-17	10.440	10.590	10.390	10.560	10.139	9,047,500
2024-05-16	10.400	10.620	10.370	10.440	10.024	7,952,700
2024-05-15	10.400	10.610	10.340	10.350	9.937	8,686,451
2024-05-14	10.440	10.570	10.390	10.440	10.024	8,525,480
2024-05-13	10.320	10.580	10.220	10.470	10.052	12,838,200
2024-05-10	10.530	10.640	10.310	10.400	9.985	11,611,462
2024-05-09	10.520	10.660	10.500	10.540	10.120	10,745,243
2024-05-08	10.760	10.800	10.500	10.520	10.100	12,771,242
2024-05-07	10.870	10.880	10.710	10.790	10.360	15,228,600
2024-05-06	10.750	10.910	10.560	10.880	10.446	22,806,328
2024-04-30	10.300	10.620	10.220	10.550	10.129	26,184,856
2024-04-29	10.110	10.390	9.910	10.330	9.918	35,334,959

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1000 CNY
2025-06-19	0.1000 CNY
2024-06-20	0.2500 CNY
2023-06-09	0.2000 CNY
2022-05-05	0.1000 CNY
2021-06-11	0.1500 CNY
2020-06-30	0.1000 CNY
2019-06-06	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.