Shenzhen Laibao High-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.340	9.520	9.250	9.490	9.112	10,361,927
2024-04-25	9.270	9.380	9.180	9.320	8.948	7,763,109
2024-04-24	9.060	9.270	9.020	9.260	8.891	10,078,904
2024-04-23	9.020	9.210	8.990	9.030	8.670	8,788,604
2024-04-22	8.960	9.200	8.630	9.120	8.756	13,551,600
2024-04-19	9.010	9.070	8.850	8.990	8.631	7,933,405
2024-04-18	9.060	9.220	8.960	9.050	8.689	8,697,476
2024-04-17	8.380	9.070	8.380	9.060	8.699	13,746,023
2024-04-16	8.780	9.010	8.310	8.330	7.998	13,767,959
2024-04-15	9.130	9.200	8.720	8.910	8.555	11,984,787
2024-04-12	9.190	9.370	9.090	9.130	8.766	10,150,128
2024-04-11	9.180	9.450	9.140	9.190	8.823	13,467,153
2024-04-10	9.430	9.850	9.210	9.270	8.900	17,539,901
2024-04-09	9.250	9.680	9.200	9.460	9.083	11,560,009
2024-04-08	9.440	9.500	9.220	9.230	8.862	9,050,768
2024-04-03	9.640	9.700	9.410	9.520	9.140	10,073,289
2024-04-02	9.730	9.730	9.590	9.670	9.284	11,033,098
2024-04-01	9.560	9.780	9.470	9.780	9.390	18,888,514
2024-03-29	9.190	9.370	9.060	9.370	8.996	3,649,300
2024-03-28	8.850	9.290	8.820	9.210	8.843	9,642,187
2024-03-27	9.100	9.150	8.790	8.790	8.439	6,477,979
2024-03-26	9.060	9.160	8.940	9.100	8.737	7,669,254
2024-03-25	9.340	9.370	9.040	9.120	8.756	9,583,267
2024-03-22	9.420	9.480	9.250	9.350	8.977	8,171,960
2024-03-21	9.440	9.510	9.350	9.460	9.083	7,373,200
2024-03-20	9.350	9.450	9.330	9.420	9.044	6,358,194
2024-03-19	9.340	9.450	9.280	9.350	8.977	8,210,605
2024-03-18	9.250	9.350	9.190	9.350	8.977	8,765,075
2024-03-15	9.010	9.190	8.960	9.190	8.823	8,358,028
2024-03-14	9.060	9.160	8.960	9.080	8.718	8,520,563
2024-03-13	9.150	9.200	8.960	9.100	8.737	12,045,194
2024-03-12	9.040	9.320	8.920	9.140	8.775	14,328,571
2024-03-11	8.890	9.070	8.890	9.070	8.708	8,437,861
2024-03-08	8.830	8.980	8.720	8.960	8.603	9,209,327
2024-03-07	9.010	9.010	8.740	8.820	8.468	9,621,800
2024-03-06	8.840	9.030	8.760	8.930	8.574	9,317,500
2024-03-05	9.020	9.030	8.730	8.900	8.545	11,835,186
2024-03-04	9.240	9.300	8.900	9.070	8.708	18,755,004
2024-03-01	8.550	8.810	8.550	8.790	8.439	11,871,605
2024-02-29	8.090	8.590	8.080	8.560	8.219	13,207,500
2024-02-28	8.930	8.970	8.240	8.240	7.911	17,728,922
2024-02-27	8.560	8.880	8.450	8.870	8.516	9,818,688
2024-02-26	8.470	8.680	8.420	8.530	8.190	10,809,748
2024-02-23	8.340	8.470	8.200	8.450	8.113	9,524,343
2024-02-22	8.210	8.420	8.140	8.290	7.959	8,389,098
2024-02-21	8.070	8.420	7.920	8.190	7.863	14,951,877
2024-02-20	7.920	8.080	7.760	8.070	7.748	10,730,306
2024-02-19	7.800	8.300	7.800	7.980	7.662	20,842,527
2024-02-08	7.160	7.820	7.020	7.800	7.489	25,259,506
2024-02-07	7.190	7.410	6.960	7.150	6.865	20,213,546
2024-02-06	6.800	7.270	6.550	7.180	6.894	20,073,613
2024-02-05	7.450	7.500	6.760	6.890	6.615	22,192,966
2024-02-02	8.020	8.100	7.200	7.510	7.210	13,729,798
2024-02-01	8.010	8.140	7.800	7.960	7.643	12,319,397
2024-01-31	8.320	8.410	7.980	8.000	7.681	12,768,720
2024-01-30	8.520	8.730	8.380	8.400	8.065	9,569,921
2024-01-29	9.120	9.190	8.690	8.740	8.391	9,862,300
2024-01-26	9.280	9.320	9.050	9.100	8.737	7,239,873
2024-01-25	8.850	9.240	8.740	9.220	8.852	8,576,001
2024-01-24	8.730	8.880	8.460	8.850	8.497	7,555,290

← NewerPage 11 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.