Shenzhen Laibao High-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.510 | 10.550 | 10.200 | 10.540 | 10.359 | 23,433,501 |
| 2024-10-25 | 9.970 | 10.580 | 9.880 | 10.370 | 10.191 | 38,396,843 |
| 2024-10-24 | 9.680 | 9.860 | 9.540 | 9.820 | 9.651 | 17,243,040 |
| 2024-10-23 | 9.690 | 9.850 | 9.650 | 9.720 | 9.553 | 18,456,300 |
| 2024-10-22 | 9.700 | 9.780 | 9.560 | 9.750 | 9.582 | 16,705,006 |
| 2024-10-21 | 9.640 | 9.870 | 9.500 | 9.660 | 9.494 | 23,365,465 |
| 2024-10-18 | 9.110 | 9.620 | 9.110 | 9.470 | 9.307 | 21,049,234 |
| 2024-10-17 | 9.220 | 9.410 | 9.150 | 9.160 | 9.002 | 13,369,143 |
| 2024-10-16 | 9.130 | 9.290 | 9.030 | 9.160 | 9.002 | 14,273,615 |
| 2024-10-15 | 9.350 | 9.600 | 9.260 | 9.260 | 9.101 | 16,173,693 |
| 2024-10-14 | 9.140 | 9.460 | 8.910 | 9.410 | 9.248 | 19,293,632 |
| 2024-10-11 | 9.700 | 9.700 | 9.020 | 9.140 | 8.983 | 24,041,816 |
| 2024-10-10 | 9.750 | 9.930 | 9.490 | 9.700 | 9.533 | 22,907,637 |
| 2024-10-09 | 10.080 | 10.300 | 9.510 | 9.630 | 9.464 | 35,284,561 |
| 2024-10-08 | 10.360 | 10.360 | 9.710 | 10.340 | 10.162 | 43,074,879 |
| 2024-09-30 | 9.010 | 9.490 | 8.800 | 9.420 | 9.258 | 35,261,058 |
| 2024-09-27 | 8.300 | 8.750 | 8.290 | 8.630 | 8.481 | 23,386,085 |
| 2024-09-26 | 7.930 | 8.180 | 7.900 | 8.180 | 8.039 | 16,314,524 |
| 2024-09-25 | 7.900 | 8.140 | 7.870 | 7.920 | 7.784 | 19,802,413 |
| 2024-09-24 | 7.600 | 7.870 | 7.530 | 7.860 | 7.725 | 16,935,428 |
| 2024-09-23 | 7.500 | 7.660 | 7.450 | 7.590 | 7.459 | 9,909,196 |
| 2024-09-20 | 7.590 | 7.630 | 7.460 | 7.520 | 7.391 | 7,878,300 |
| 2024-09-19 | 7.460 | 7.650 | 7.410 | 7.560 | 7.430 | 10,275,107 |
| 2024-09-18 | 7.450 | 7.530 | 7.220 | 7.430 | 7.302 | 9,194,604 |
| 2024-09-13 | 7.550 | 7.600 | 7.440 | 7.460 | 7.332 | 8,326,002 |
| 2024-09-12 | 7.690 | 7.720 | 7.540 | 7.550 | 7.420 | 9,054,983 |
| 2024-09-11 | 7.750 | 7.780 | 7.620 | 7.650 | 7.518 | 9,011,006 |
| 2024-09-10 | 7.690 | 7.860 | 7.540 | 7.790 | 7.656 | 11,363,753 |
| 2024-09-09 | 7.720 | 7.790 | 7.630 | 7.680 | 7.548 | 9,411,700 |
| 2024-09-06 | 7.980 | 8.000 | 7.780 | 7.790 | 7.656 | 10,902,200 |
| 2024-09-05 | 8.000 | 8.050 | 7.880 | 7.970 | 7.833 | 9,992,801 |
| 2024-09-04 | 8.010 | 8.050 | 7.870 | 7.970 | 7.833 | 12,424,501 |
| 2024-09-03 | 8.080 | 8.160 | 8.030 | 8.110 | 7.970 | 10,117,706 |
| 2024-09-02 | 8.370 | 8.420 | 8.060 | 8.060 | 7.921 | 17,130,911 |
| 2024-08-30 | 8.290 | 8.600 | 8.260 | 8.390 | 8.246 | 20,654,732 |
| 2024-08-29 | 7.950 | 8.400 | 7.900 | 8.310 | 8.167 | 21,748,920 |
| 2024-08-28 | 7.950 | 8.120 | 7.840 | 7.940 | 7.803 | 24,278,073 |
| 2024-08-27 | 8.610 | 8.610 | 8.050 | 8.050 | 7.911 | 28,187,488 |
| 2024-08-26 | 8.800 | 8.980 | 8.750 | 8.940 | 8.786 | 8,686,280 |
| 2024-08-23 | 8.750 | 8.930 | 8.650 | 8.800 | 8.648 | 7,394,600 |
| 2024-08-22 | 8.950 | 8.980 | 8.700 | 8.770 | 8.619 | 7,572,120 |
| 2024-08-21 | 8.900 | 9.070 | 8.880 | 8.950 | 8.796 | 7,372,669 |
| 2024-08-20 | 9.080 | 9.140 | 8.910 | 8.930 | 8.776 | 9,493,010 |
| 2024-08-19 | 9.180 | 9.260 | 9.050 | 9.070 | 8.914 | 9,447,453 |
| 2024-08-16 | 9.130 | 9.250 | 9.100 | 9.170 | 9.012 | 10,200,050 |
| 2024-08-15 | 8.870 | 9.180 | 8.860 | 9.110 | 8.953 | 11,102,410 |
| 2024-08-14 | 8.910 | 8.980 | 8.790 | 8.910 | 8.757 | 9,465,865 |
| 2024-08-13 | 8.720 | 8.910 | 8.710 | 8.910 | 8.757 | 8,117,716 |
| 2024-08-12 | 8.680 | 8.840 | 8.620 | 8.700 | 8.550 | 8,589,781 |
| 2024-08-09 | 8.660 | 8.820 | 8.660 | 8.690 | 8.540 | 7,582,581 |
| 2024-08-08 | 8.520 | 8.670 | 8.400 | 8.630 | 8.481 | 7,541,900 |
| 2024-08-07 | 8.560 | 8.700 | 8.520 | 8.580 | 8.432 | 7,238,842 |
| 2024-08-06 | 8.540 | 8.660 | 8.470 | 8.550 | 8.403 | 10,135,952 |
| 2024-08-05 | 8.800 | 8.890 | 8.430 | 8.430 | 8.285 | 13,520,583 |
| 2024-08-02 | 9.100 | 9.170 | 8.890 | 8.900 | 8.747 | 9,743,714 |
| 2024-08-01 | 9.150 | 9.280 | 9.090 | 9.180 | 9.022 | 15,146,256 |
| 2024-07-31 | 8.760 | 9.130 | 8.690 | 9.100 | 8.943 | 11,848,566 |
| 2024-07-30 | 8.840 | 8.840 | 8.650 | 8.740 | 8.590 | 8,626,726 |
| 2024-07-29 | 8.880 | 8.990 | 8.730 | 8.810 | 8.658 | 10,249,879 |
| 2024-07-26 | 8.670 | 8.980 | 8.670 | 8.930 | 8.776 | 11,023,400 |
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.