Shenzhen Laibao High-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.120	8.170	8.080	8.120	7.612	9,132,579
2023-04-28	8.030	8.220	8.030	8.190	7.678	6,876,558
2023-04-27	8.070	8.110	8.000	8.040	7.537	6,004,236
2023-04-26	8.080	8.180	8.030	8.070	7.565	6,892,841
2023-04-25	8.270	8.340	7.990	8.100	7.593	7,501,301
2023-04-24	8.370	8.390	8.230	8.290	7.771	7,410,239
2023-04-21	8.760	8.760	8.350	8.360	7.837	11,463,859
2023-04-20	8.670	8.810	8.640	8.750	8.203	6,717,887
2023-04-19	8.560	8.900	8.550	8.700	8.156	10,724,304
2023-04-18	8.760	8.780	8.520	8.580	8.043	11,127,824
2023-04-17	8.850	8.870	8.710	8.820	8.268	9,452,318
2023-04-14	8.910	8.920	8.700	8.870	8.315	10,162,733
2023-04-13	9.180	9.190	8.860	8.890	8.334	12,901,789
2023-04-12	9.090	9.230	9.000	9.200	8.625	9,108,936
2023-04-11	8.980	9.180	8.970	9.040	8.475	11,388,631
2023-04-10	9.040	9.270	8.980	9.000	8.437	12,092,098
2023-04-07	9.070	9.150	8.970	9.080	8.512	7,910,643
2023-04-06	8.930	9.220	8.900	9.110	8.540	13,494,335
2023-04-04	8.880	9.020	8.840	8.920	8.362	11,860,370
2023-04-03	8.850	9.060	8.790	8.870	8.315	14,608,251
2023-03-31	9.200	9.200	8.740	8.860	8.306	23,580,874
2023-03-30	9.450	9.490	9.320	9.380	8.793	6,709,097
2023-03-29	9.420	9.540	9.330	9.450	8.859	7,310,048
2023-03-28	9.560	9.560	9.380	9.400	8.812	6,869,444
2023-03-27	9.560	9.640	9.380	9.550	8.953	12,550,375
2023-03-24	9.410	9.620	9.360	9.570	8.971	13,410,704
2023-03-23	9.240	9.430	9.200	9.410	8.821	11,938,811
2023-03-22	9.050	9.270	9.000	9.240	8.662	11,705,387
2023-03-21	8.960	9.090	8.890	9.040	8.475	8,150,285
2023-03-20	8.850	8.990	8.830	8.950	8.390	7,649,946
2023-03-17	8.720	8.890	8.700	8.820	8.268	7,103,925
2023-03-16	8.800	8.870	8.630	8.680	8.137	6,488,710
2023-03-15	8.800	8.930	8.730	8.850	8.296	6,291,645
2023-03-14	8.910	8.910	8.620	8.750	8.203	9,325,752
2023-03-13	8.850	8.900	8.710	8.900	8.343	7,756,741
2023-03-10	8.920	8.980	8.830	8.840	8.287	6,546,999
2023-03-09	8.970	8.980	8.880	8.950	8.390	4,445,921
2023-03-08	8.750	9.010	8.740	8.940	8.381	8,450,093
2023-03-07	9.030	9.090	8.750	8.760	8.212	8,541,901
2023-03-06	8.970	9.130	8.960	9.030	8.465	8,245,501
2023-03-03	9.000	9.090	8.890	8.980	8.418	6,820,227
2023-03-02	9.080	9.100	8.970	8.990	8.428	7,248,772
2023-03-01	8.910	9.110	8.900	9.060	8.493	8,830,048
2023-02-28	8.860	9.010	8.830	8.940	8.381	6,624,378
2023-02-27	8.870	8.980	8.800	8.830	8.278	4,931,659
2023-02-24	8.900	8.950	8.810	8.870	8.315	4,366,260
2023-02-23	8.930	8.980	8.820	8.900	8.343	5,153,080
2023-02-22	8.850	8.940	8.810	8.910	8.353	5,634,200
2023-02-21	8.850	9.000	8.800	8.880	8.325	8,174,358
2023-02-20	8.730	8.840	8.610	8.830	8.278	8,070,940
2023-02-17	8.800	8.820	8.610	8.640	8.100	9,336,911
2023-02-16	8.960	9.010	8.640	8.720	8.175	11,150,861
2023-02-15	8.790	9.030	8.770	8.970	8.409	13,841,230
2023-02-14	8.800	8.830	8.700	8.760	8.212	5,724,950
2023-02-13	8.790	8.840	8.750	8.800	8.250	6,794,539
2023-02-10	8.800	8.910	8.740	8.820	8.268	9,361,772
2023-02-09	8.480	8.860	8.470	8.840	8.287	15,186,326
2023-02-08	8.630	8.680	8.490	8.510	7.978	9,029,640
2023-02-07	8.520	8.670	8.460	8.660	8.118	7,997,600
2023-02-06	8.500	8.550	8.400	8.510	7.978	6,179,080

← NewerPage 15 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.