Shenzhen Laibao High-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.630	8.790	8.410	8.700	8.353	10,251,136
2024-01-22	9.240	9.280	8.590	8.660	8.315	8,344,721
2024-01-19	9.300	9.400	9.190	9.220	8.852	5,689,300
2024-01-18	9.330	9.400	9.010	9.280	8.910	9,914,583
2024-01-17	9.620	9.630	9.370	9.370	8.996	5,547,451
2024-01-16	9.760	9.760	9.460	9.620	9.236	6,672,001
2024-01-15	9.640	9.760	9.550	9.740	9.352	5,493,900
2024-01-12	9.770	9.880	9.650	9.660	9.275	5,382,100
2024-01-11	9.640	9.840	9.590	9.820	9.428	6,033,904
2024-01-10	9.820	9.820	9.510	9.670	9.284	6,965,400
2024-01-09	9.850	10.020	9.710	9.790	9.400	8,202,800
2024-01-08	10.150	10.150	9.780	9.790	9.400	8,685,100
2024-01-05	10.400	10.490	10.110	10.170	9.764	9,025,000
2024-01-04	10.470	10.500	10.330	10.380	9.966	8,934,900
2024-01-03	10.650	10.700	10.430	10.530	10.110	10,677,500
2024-01-02	10.620	10.830	10.570	10.710	10.283	15,298,690
2023-12-29	10.000	10.720	9.950	10.640	10.216	21,304,000
2023-12-28	10.180	10.200	9.950	9.970	9.572	14,145,705
2023-12-27	9.980	10.220	9.850	10.190	9.784	7,581,200
2023-12-26	10.170	10.170	9.900	9.980	9.582	6,607,395
2023-12-25	10.060	10.210	10.050	10.170	9.764	5,775,880
2023-12-22	10.290	10.310	10.030	10.060	9.659	6,715,400
2023-12-21	10.310	10.310	10.000	10.240	9.832	8,497,000
2023-12-20	10.380	10.450	10.240	10.240	9.832	5,566,000
2023-12-19	10.240	10.410	10.200	10.340	9.928	5,576,271
2023-12-18	10.340	10.370	10.160	10.200	9.793	9,287,723
2023-12-15	10.530	10.530	10.320	10.400	9.985	6,283,375
2023-12-14	10.540	10.620	10.430	10.460	10.043	7,425,364
2023-12-13	10.470	10.700	10.470	10.530	10.110	9,489,410
2023-12-12	10.530	10.570	10.410	10.500	10.081	9,804,360
2023-12-11	10.350	10.550	10.200	10.540	10.120	10,845,839
2023-12-08	10.420	10.570	10.380	10.380	9.966	9,030,587
2023-12-07	10.450	10.540	10.310	10.440	10.024	9,213,601
2023-12-06	10.350	10.520	10.290	10.410	9.995	8,765,501
2023-12-05	10.600	10.630	10.340	10.360	9.947	9,908,239
2023-12-04	10.750	10.800	10.560	10.590	10.168	8,939,310
2023-12-01	10.670	10.840	10.500	10.780	10.350	11,469,434
2023-11-30	10.890	10.900	10.510	10.640	10.216	14,699,240
2023-11-29	10.950	11.220	10.800	10.920	10.484	17,339,213
2023-11-28	10.720	11.120	10.700	10.970	10.532	20,698,963
2023-11-27	10.570	10.790	10.530	10.740	10.312	10,697,322
2023-11-24	10.790	10.800	10.520	10.570	10.148	10,015,499
2023-11-23	10.590	10.860	10.590	10.830	10.398	7,484,884
2023-11-22	10.730	10.850	10.620	10.650	10.225	8,557,976
2023-11-21	10.940	10.970	10.730	10.790	10.360	10,009,206
2023-11-20	11.080	11.080	10.820	10.930	10.494	12,708,391
2023-11-17	10.770	11.060	10.670	11.020	10.580	16,439,201
2023-11-16	10.630	10.910	10.610	10.790	10.360	13,638,800
2023-11-15	10.870	10.880	10.610	10.680	10.254	10,281,206
2023-11-14	10.700	10.910	10.610	10.750	10.321	15,243,553
2023-11-13	10.650	10.890	10.650	10.720	10.292	17,307,942
2023-11-10	10.530	10.740	10.480	10.650	10.225	16,410,601
2023-11-09	10.830	10.960	10.500	10.580	10.158	25,608,398
2023-11-08	11.080	11.300	10.800	10.870	10.436	34,870,828
2023-11-07	10.840	11.450	10.750	11.250	10.801	48,683,714
2023-11-06	10.910	11.150	10.700	10.830	10.398	45,730,686
2023-11-03	10.460	10.820	10.320	10.640	10.216	35,740,773
2023-11-02	11.010	11.450	10.430	10.530	10.110	53,090,669
2023-11-01	10.320	10.930	10.270	10.730	10.302	67,594,619
2023-10-31	10.150	11.020	9.960	10.530	10.110	69,028,263

← NewerPage 12 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.