Baolingbao Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.120 | 8.160 | 7.980 | 8.050 | 8.050 | 11,491,800 |
| 2026-10-19 | 8.330 | 8.370 | 7.990 | 8.130 | 8.130 | 13,488,396 |
| 2026-10-16 | 8.350 | 8.560 | 8.160 | 8.300 | 8.300 | 18,197,896 |
| 2026-10-15 | 8.110 | 8.350 | 8.060 | 8.110 | 8.110 | 18,506,100 |
| 2026-10-14 | 8.480 | 8.990 | 8.210 | 8.420 | 8.420 | 27,916,455 |
| 2026-10-13 | 8.320 | 8.670 | 8.200 | 8.540 | 8.510 | 18,351,190 |
| 2026-10-12 | 8.460 | 8.650 | 8.230 | 8.410 | 8.381 | 20,441,000 |
| 2026-10-09 | 8.350 | 8.510 | 8.250 | 8.480 | 8.450 | 19,015,841 |
| 2026-10-08 | 8.400 | 8.560 | 8.350 | 8.450 | 8.420 | 17,728,800 |
| 2026-09-30 | 8.290 | 8.410 | 8.250 | 8.320 | 8.291 | 12,796,900 |
| 2026-09-29 | 8.270 | 8.320 | 8.180 | 8.240 | 8.211 | 13,235,000 |
| 2026-09-28 | 8.420 | 8.550 | 8.150 | 8.310 | 8.281 | 25,924,861 |
| 2026-09-24 | 8.540 | 8.880 | 8.400 | 8.460 | 8.430 | 44,415,794 |
| 2026-09-23 | 7.910 | 8.750 | 7.860 | 8.750 | 8.719 | 39,475,286 |
| 2026-09-22 | 7.950 | 7.960 | 7.810 | 7.950 | 7.922 | 16,415,900 |
| 2026-09-21 | 7.720 | 8.090 | 7.670 | 7.950 | 7.922 | 15,706,422 |
| 2026-09-18 | 7.670 | 7.810 | 7.650 | 7.700 | 7.673 | 12,670,122 |
| 2026-09-17 | 7.610 | 7.760 | 7.560 | 7.710 | 7.683 | 12,600,900 |
| 2026-09-16 | 7.650 | 7.730 | 7.530 | 7.690 | 7.663 | 11,304,400 |
| 2026-09-15 | 8.010 | 8.040 | 7.660 | 7.670 | 7.643 | 21,173,190 |
| 2026-09-14 | 8.500 | 8.540 | 8.030 | 8.070 | 8.042 | 22,131,624 |
| 2026-09-11 | 8.810 | 9.020 | 8.450 | 8.490 | 8.460 | 30,903,544 |
| 2026-09-10 | 9.330 | 9.500 | 8.870 | 8.920 | 8.889 | 45,086,370 |
| 2026-09-09 | 9.100 | 9.970 | 8.990 | 9.770 | 9.736 | 66,008,243 |
| 2026-09-08 | 8.950 | 9.250 | 8.800 | 9.250 | 9.218 | 52,601,871 |
| 2026-09-07 | 8.120 | 8.450 | 8.120 | 8.410 | 8.381 | 9,597,200 |
| 2026-09-04 | 8.070 | 8.250 | 8.010 | 8.170 | 8.141 | 7,504,816 |
| 2026-09-03 | 8.330 | 8.330 | 8.040 | 8.050 | 8.022 | 8,124,800 |
| 2026-09-02 | 8.390 | 8.430 | 8.200 | 8.270 | 8.241 | 9,510,500 |
| 2026-09-01 | 8.430 | 8.680 | 8.430 | 8.440 | 8.410 | 14,030,731 |
| 2026-08-31 | 8.170 | 8.940 | 8.100 | 8.500 | 8.470 | 21,921,531 |
| 2026-08-28 | 8.030 | 8.200 | 7.980 | 8.170 | 8.141 | 12,803,300 |
| 2026-08-27 | 7.910 | 8.110 | 7.900 | 8.000 | 7.972 | 9,358,402 |
| 2026-08-26 | 7.920 | 8.090 | 7.900 | 8.000 | 7.972 | 6,864,400 |
| 2026-08-25 | 7.760 | 8.000 | 7.740 | 7.970 | 7.942 | 6,395,161 |
| 2026-08-24 | 7.830 | 7.890 | 7.680 | 7.770 | 7.743 | 6,805,973 |
| 2026-08-21 | 8.180 | 8.180 | 7.800 | 7.880 | 7.852 | 13,690,200 |
| 2026-08-20 | 7.990 | 8.310 | 7.920 | 8.300 | 8.271 | 11,400,300 |
| 2026-08-19 | 8.210 | 8.270 | 7.970 | 8.010 | 7.982 | 12,145,940 |
| 2026-08-18 | 8.050 | 8.330 | 8.020 | 8.300 | 8.271 | 15,402,800 |
| 2026-08-17 | 7.910 | 8.100 | 7.890 | 8.090 | 8.062 | 7,271,700 |
| 2026-08-14 | 7.980 | 8.040 | 7.860 | 7.890 | 7.862 | 5,249,092 |
| 2026-08-13 | 8.110 | 8.110 | 7.970 | 7.980 | 7.952 | 6,786,200 |
| 2026-08-12 | 8.060 | 8.140 | 8.030 | 8.120 | 8.092 | 5,589,702 |
| 2026-08-11 | 8.190 | 8.190 | 8.060 | 8.090 | 8.062 | 7,018,092 |
| 2026-08-10 | 8.000 | 8.200 | 7.950 | 8.190 | 8.161 | 9,563,416 |
| 2026-08-07 | 8.010 | 8.040 | 7.900 | 8.000 | 7.972 | 7,303,100 |
| 2026-08-06 | 7.990 | 8.070 | 7.880 | 8.070 | 8.042 | 9,578,349 |
| 2026-08-05 | 8.000 | 8.090 | 7.890 | 8.050 | 8.022 | 9,808,500 |
| 2026-08-04 | 8.000 | 8.070 | 7.900 | 7.960 | 7.932 | 10,396,700 |
| 2026-08-03 | 7.970 | 8.100 | 7.930 | 8.010 | 7.982 | 9,052,090 |
| 2026-07-31 | 7.810 | 7.990 | 7.810 | 7.930 | 7.902 | 11,135,490 |
| 2026-07-30 | 7.950 | 8.170 | 7.880 | 7.910 | 7.882 | 22,630,933 |
| 2026-07-29 | 7.600 | 8.150 | 7.500 | 8.150 | 8.121 | 18,363,603 |
| 2026-07-28 | 7.350 | 7.460 | 7.310 | 7.410 | 7.384 | 4,182,800 |
| 2026-07-27 | 7.200 | 7.410 | 7.150 | 7.370 | 7.344 | 4,165,600 |
| 2026-07-24 | 7.350 | 7.440 | 7.190 | 7.210 | 7.185 | 4,057,100 |
| 2026-07-23 | 7.280 | 7.450 | 7.190 | 7.420 | 7.394 | 4,693,600 |
| 2026-07-22 | 7.430 | 7.510 | 7.270 | 7.270 | 7.245 | 6,736,191 |
| 2026-07-21 | 7.800 | 7.800 | 7.320 | 7.520 | 7.494 | 9,070,000 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.0300 CNY |
| 2026-07-14 | 0.1200 CNY |
| 2025-07-03 | 0.0600 CNY |
| 2024-12-10 | 0.0350 CNY |
| 2024-03-08 | 0.0800 CNY |
| 2023-06-20 | 0.0800 CNY |
| 2022-06-27 | 0.0600 CNY |
| 2021-06-03 | 0.0600 CNY |
| 2020-06-30 | 0.0300 CNY |
| 2019-07-17 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.