Shenzhen Laibao High-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.600	9.680	9.360	9.380	9.218	20,684,307
2025-04-23	9.490	9.890	9.470	9.790	9.621	24,369,213
2025-04-22	9.300	9.490	9.270	9.430	9.268	11,887,360
2025-04-21	9.190	9.380	9.120	9.370	9.209	11,091,200
2025-04-18	9.030	9.210	9.010	9.180	9.022	8,826,828
2025-04-17	8.980	9.190	8.920	9.060	8.904	11,322,173
2025-04-16	9.250	9.280	8.920	9.070	8.914	14,398,277
2025-04-15	9.310	9.470	9.220	9.290	9.130	14,221,041
2025-04-14	9.550	9.720	9.340	9.370	9.209	24,725,109
2025-04-11	8.960	9.280	8.930	9.200	9.042	18,690,162
2025-04-10	9.100	9.310	9.050	9.070	8.914	28,103,140
2025-04-09	8.590	8.920	8.060	8.840	8.688	33,748,270
2025-04-08	9.170	9.300	8.630	8.740	8.590	45,379,557
2025-04-07	9.810	9.930	9.590	9.590	9.425	11,409,500
2025-04-03	10.820	10.960	10.570	10.650	10.467	19,032,408
2025-04-02	11.020	11.100	10.910	10.950	10.761	11,845,200
2025-04-01	11.060	11.150	11.000	11.030	10.840	14,807,276
2025-03-31	11.300	11.300	10.880	11.010	10.820	24,074,386
2025-03-28	11.550	11.650	11.400	11.480	11.282	11,506,376
2025-03-27	11.500	11.730	11.360	11.550	11.351	16,519,766
2025-03-26	11.610	11.750	11.570	11.620	11.420	15,608,187
2025-03-25	11.650	11.750	11.450	11.600	11.400	19,227,400
2025-03-24	12.000	12.030	11.350	11.690	11.489	27,070,220
2025-03-21	12.240	12.320	11.850	11.910	11.705	28,647,600
2025-03-20	12.510	12.560	12.300	12.340	12.128	26,536,099
2025-03-19	12.760	12.790	12.470	12.550	12.334	32,526,909
2025-03-18	12.690	12.950	12.540	12.900	12.678	45,690,885
2025-03-17	12.600	13.090	12.600	12.680	12.462	71,721,120
2025-03-14	11.770	12.890	11.740	12.590	12.373	88,622,045
2025-03-13	12.340	12.340	11.630	11.720	11.518	47,215,211
2025-03-12	11.860	12.310	11.770	12.310	12.098	50,358,220
2025-03-11	11.310	11.780	11.280	11.770	11.567	28,762,931
2025-03-10	11.450	11.580	11.330	11.470	11.273	13,160,607
2025-03-07	11.350	11.680	11.290	11.520	11.322	23,890,861
2025-03-06	11.340	11.430	11.270	11.390	11.194	15,939,303
2025-03-05	11.110	11.330	11.000	11.300	11.105	16,685,915
2025-03-04	10.670	11.480	10.670	11.190	10.997	28,745,032
2025-03-03	10.790	10.980	10.640	10.740	10.555	16,161,417
2025-02-28	11.380	11.400	10.750	10.790	10.604	21,519,837
2025-02-27	11.620	11.700	11.240	11.440	11.243	18,278,964
2025-02-26	11.520	11.720	11.520	11.600	11.400	19,251,218
2025-02-25	11.470	11.800	11.340	11.530	11.331	23,057,814
2025-02-24	11.500	11.580	11.390	11.540	11.341	21,895,489
2025-02-21	11.370	11.690	11.320	11.530	11.331	36,034,619
2025-02-20	10.800	11.440	10.750	11.400	11.204	35,457,882
2025-02-19	10.570	10.820	10.520	10.820	10.634	11,916,473
2025-02-18	10.960	11.000	10.450	10.550	10.368	18,090,474
2025-02-17	10.910	11.040	10.860	10.970	10.781	12,891,600
2025-02-14	10.920	10.970	10.810	10.920	10.732	13,604,940
2025-02-13	11.270	11.300	10.900	10.920	10.732	21,165,364
2025-02-12	11.370	11.400	11.170	11.270	11.076	23,969,832
2025-02-11	11.390	11.440	11.300	11.370	11.174	12,495,899
2025-02-10	11.470	11.480	11.240	11.430	11.233	21,022,331
2025-02-07	11.170	11.450	11.130	11.370	11.174	29,704,015
2025-02-06	10.750	11.210	10.720	11.200	11.007	23,822,320
2025-02-05	10.750	10.840	10.600	10.770	10.585	14,879,840
2025-01-27	10.810	10.860	10.600	10.650	10.467	14,019,280
2025-01-24	10.500	10.850	10.440	10.810	10.624	14,773,660
2025-01-23	10.770	10.980	10.480	10.500	10.319	21,286,724
2025-01-22	10.790	10.820	10.650	10.710	10.526	11,583,099

← NewerPage 7 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.