Shenzhen Laibao High-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 8.480 | 8.740 | 8.340 | 8.400 | 7.875 | 15,335,137 |
| 2022-08-02 | 8.780 | 8.780 | 8.280 | 8.450 | 7.921 | 17,598,158 |
| 2022-08-01 | 8.680 | 8.870 | 8.610 | 8.870 | 8.315 | 13,345,740 |
| 2022-07-29 | 8.720 | 8.810 | 8.680 | 8.700 | 8.156 | 12,892,109 |
| 2022-07-28 | 8.730 | 8.910 | 8.700 | 8.730 | 8.184 | 18,628,835 |
| 2022-07-27 | 8.700 | 8.800 | 8.640 | 8.730 | 8.184 | 21,087,190 |
| 2022-07-26 | 8.400 | 9.120 | 8.220 | 8.830 | 8.278 | 38,976,626 |
| 2022-07-25 | 8.790 | 8.820 | 8.270 | 8.290 | 7.771 | 39,263,026 |
| 2022-07-22 | 8.650 | 9.260 | 8.640 | 8.930 | 8.371 | 62,970,041 |
| 2022-07-21 | 8.400 | 8.530 | 8.360 | 8.420 | 7.893 | 8,748,411 |
| 2022-07-20 | 8.360 | 8.510 | 8.290 | 8.450 | 7.921 | 12,220,778 |
| 2022-07-19 | 8.250 | 8.330 | 8.200 | 8.310 | 7.790 | 6,338,764 |
| 2022-07-18 | 8.000 | 8.330 | 8.000 | 8.250 | 7.734 | 8,182,475 |
| 2022-07-15 | 8.160 | 8.170 | 7.980 | 8.000 | 7.500 | 5,802,000 |
| 2022-07-14 | 7.970 | 8.210 | 7.950 | 8.200 | 7.687 | 8,390,786 |
| 2022-07-13 | 7.960 | 8.060 | 7.930 | 7.990 | 7.490 | 5,453,738 |
| 2022-07-12 | 8.430 | 8.440 | 8.000 | 8.060 | 7.556 | 10,096,521 |
| 2022-07-11 | 8.090 | 8.150 | 7.930 | 8.150 | 7.640 | 6,897,761 |
| 2022-07-08 | 8.060 | 8.190 | 8.050 | 8.060 | 7.556 | 6,289,894 |
| 2022-07-07 | 7.910 | 8.070 | 7.880 | 8.050 | 7.546 | 6,282,014 |
| 2022-07-06 | 7.960 | 7.990 | 7.860 | 7.910 | 7.415 | 6,175,767 |
| 2022-07-05 | 8.080 | 8.120 | 7.870 | 8.010 | 7.509 | 8,061,115 |
| 2022-07-04 | 8.090 | 8.120 | 7.980 | 8.090 | 7.584 | 6,692,755 |
| 2022-07-01 | 8.250 | 8.260 | 8.110 | 8.140 | 7.631 | 6,091,993 |
| 2022-06-30 | 8.230 | 8.300 | 8.120 | 8.180 | 7.668 | 10,799,121 |
| 2022-06-29 | 8.450 | 8.550 | 8.210 | 8.230 | 7.715 | 17,721,425 |
| 2022-06-28 | 8.170 | 8.680 | 8.070 | 8.510 | 7.978 | 27,115,855 |
| 2022-06-27 | 8.110 | 8.160 | 7.990 | 8.130 | 7.621 | 10,339,755 |
| 2022-06-24 | 7.980 | 8.150 | 7.960 | 8.060 | 7.556 | 11,439,062 |
| 2022-06-23 | 7.750 | 7.990 | 7.750 | 7.960 | 7.462 | 10,002,501 |
| 2022-06-22 | 7.990 | 7.990 | 7.770 | 7.780 | 7.293 | 6,261,768 |
| 2022-06-21 | 7.960 | 8.040 | 7.830 | 7.950 | 7.453 | 8,553,855 |
| 2022-06-20 | 7.880 | 7.970 | 7.810 | 7.960 | 7.462 | 9,848,359 |
| 2022-06-17 | 7.790 | 7.930 | 7.740 | 7.870 | 7.378 | 6,993,885 |
| 2022-06-16 | 7.900 | 7.990 | 7.850 | 7.900 | 7.406 | 9,740,659 |
| 2022-06-15 | 7.720 | 8.010 | 7.700 | 7.840 | 7.350 | 14,775,087 |
| 2022-06-14 | 7.690 | 7.710 | 7.410 | 7.700 | 7.218 | 7,209,102 |
| 2022-06-13 | 7.600 | 7.870 | 7.580 | 7.740 | 7.256 | 9,387,797 |
| 2022-06-10 | 7.520 | 7.640 | 7.500 | 7.620 | 7.143 | 5,213,200 |
| 2022-06-09 | 7.800 | 7.800 | 7.490 | 7.540 | 7.068 | 8,015,227 |
| 2022-06-08 | 7.810 | 7.820 | 7.570 | 7.730 | 7.246 | 8,153,301 |
| 2022-06-07 | 7.910 | 7.910 | 7.710 | 7.780 | 7.293 | 6,671,274 |
| 2022-06-06 | 7.820 | 7.910 | 7.780 | 7.890 | 7.396 | 8,173,060 |
| 2022-06-02 | 7.710 | 7.850 | 7.700 | 7.830 | 7.340 | 6,983,229 |
| 2022-06-01 | 7.700 | 7.820 | 7.680 | 7.770 | 7.284 | 8,587,600 |
| 2022-05-31 | 7.560 | 7.880 | 7.470 | 7.760 | 7.275 | 13,279,377 |
| 2022-05-30 | 7.500 | 7.580 | 7.400 | 7.570 | 7.096 | 7,698,035 |
| 2022-05-27 | 7.600 | 7.630 | 7.380 | 7.450 | 6.984 | 5,779,451 |
| 2022-05-26 | 7.500 | 7.580 | 7.350 | 7.550 | 7.078 | 5,760,897 |
| 2022-05-25 | 7.330 | 7.480 | 7.330 | 7.470 | 7.003 | 5,509,460 |
| 2022-05-24 | 7.680 | 7.710 | 7.320 | 7.340 | 6.881 | 8,401,864 |
| 2022-05-23 | 7.510 | 7.690 | 7.470 | 7.690 | 7.209 | 8,844,662 |
| 2022-05-20 | 7.440 | 7.500 | 7.390 | 7.490 | 7.021 | 6,077,900 |
| 2022-05-19 | 7.150 | 7.420 | 7.140 | 7.410 | 6.946 | 5,766,225 |
| 2022-05-18 | 7.330 | 7.390 | 7.250 | 7.310 | 6.853 | 6,192,401 |
| 2022-05-17 | 7.250 | 7.290 | 7.110 | 7.280 | 6.825 | 5,133,320 |
| 2022-05-16 | 7.300 | 7.350 | 7.210 | 7.250 | 6.796 | 4,115,937 |
| 2022-05-13 | 7.290 | 7.310 | 7.220 | 7.280 | 6.825 | 4,788,907 |
| 2022-05-12 | 7.190 | 7.280 | 7.150 | 7.220 | 6.768 | 5,547,000 |
| 2022-05-11 | 7.220 | 7.380 | 7.200 | 7.240 | 6.787 | 7,102,084 |
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.