Shenzhen Laibao High-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.580	10.060	9.470	10.020	9.620	25,690,649
2023-10-27	9.510	9.700	9.360	9.680	9.294	12,917,886
2023-10-26	9.390	9.630	9.390	9.620	9.236	10,521,840
2023-10-25	9.650	9.680	9.490	9.540	9.160	10,150,300
2023-10-24	9.480	9.600	9.250	9.520	9.140	12,614,900
2023-10-23	9.620	9.790	9.380	9.430	9.054	13,828,704
2023-10-20	9.620	9.770	9.440	9.470	9.092	8,896,001
2023-10-19	9.620	9.860	9.610	9.660	9.275	10,489,085
2023-10-18	9.780	9.840	9.680	9.710	9.323	8,918,079
2023-10-17	9.890	9.900	9.680	9.760	9.371	9,801,299
2023-10-16	10.120	10.220	9.750	9.830	9.438	18,905,796
2023-10-13	9.860	10.240	9.790	10.130	9.726	21,350,428
2023-10-12	9.870	10.030	9.800	9.890	9.496	14,251,899
2023-10-11	9.720	9.900	9.690	9.800	9.409	14,363,500
2023-10-10	9.750	9.810	9.560	9.720	9.332	16,768,033
2023-10-09	9.460	9.780	9.460	9.730	9.342	18,638,985
2023-09-28	9.150	9.520	9.140	9.460	9.083	14,411,001
2023-09-27	9.150	9.260	9.100	9.150	8.785	6,419,568
2023-09-26	9.240	9.290	9.060	9.140	8.775	6,402,754
2023-09-25	9.250	9.300	9.130	9.260	8.891	8,340,300
2023-09-22	9.020	9.280	9.020	9.280	8.910	8,424,678
2023-09-21	9.030	9.100	8.960	9.050	8.689	6,179,530
2023-09-20	9.080	9.160	9.000	9.020	8.660	5,761,910
2023-09-19	9.180	9.180	9.000	9.090	8.727	7,409,166
2023-09-18	9.170	9.210	9.050	9.130	8.766	7,048,501
2023-09-15	9.140	9.270	9.110	9.170	8.804	8,075,102
2023-09-14	9.150	9.210	9.050	9.130	8.766	7,640,001
2023-09-13	9.200	9.240	9.090	9.160	8.795	6,793,200
2023-09-12	9.260	9.280	9.160	9.230	8.862	6,101,501
2023-09-11	9.290	9.380	9.140	9.260	8.891	9,271,600
2023-09-08	9.100	9.280	9.100	9.180	8.814	7,874,500
2023-09-07	9.330	9.330	9.110	9.140	8.775	10,806,960
2023-09-06	9.280	9.370	9.230	9.310	8.939	10,911,001
2023-09-05	9.420	9.530	9.270	9.350	8.977	12,287,087
2023-09-04	9.330	9.540	9.280	9.460	9.083	15,475,568
2023-09-01	9.320	9.510	9.250	9.370	8.996	16,607,104
2023-08-31	9.130	9.320	9.130	9.280	8.910	16,535,801
2023-08-30	9.000	9.340	8.980	9.240	8.871	30,598,774
2023-08-29	8.320	9.040	8.310	8.920	8.564	33,615,509
2023-08-28	8.300	8.690	8.290	8.400	8.065	28,019,408
2023-08-25	8.050	8.080	7.870	7.900	7.585	4,743,623
2023-08-24	8.210	8.210	8.020	8.060	7.739	3,973,000
2023-08-23	8.230	8.240	8.080	8.120	7.796	3,637,586
2023-08-22	8.200	8.280	8.070	8.230	7.902	4,889,500
2023-08-21	8.270	8.400	8.170	8.170	7.844	4,095,200
2023-08-18	8.390	8.440	8.240	8.260	7.931	3,532,201
2023-08-17	8.240	8.420	8.180	8.410	8.075	4,431,900
2023-08-16	8.350	8.370	8.230	8.230	7.902	4,176,600
2023-08-15	8.350	8.400	8.290	8.320	7.988	3,295,401
2023-08-14	8.360	8.420	8.220	8.380	8.046	4,563,400
2023-08-11	8.610	8.620	8.380	8.380	8.046	3,784,690
2023-08-10	8.500	8.610	8.490	8.560	8.219	3,681,964
2023-08-09	8.630	8.650	8.500	8.530	8.190	4,192,500
2023-08-08	8.710	8.750	8.600	8.640	8.295	3,862,071
2023-08-07	8.810	8.840	8.670	8.730	8.382	5,256,170
2023-08-04	8.760	8.850	8.710	8.800	8.449	5,572,060
2023-08-03	8.750	8.800	8.680	8.730	8.382	4,788,202
2023-08-02	8.670	8.830	8.630	8.810	8.459	6,901,876
2023-08-01	8.660	8.710	8.620	8.700	8.353	4,503,053
2023-07-31	8.690	8.800	8.630	8.670	8.324	5,734,100

← NewerPage 13 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.