Baolingbao Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.870 | 6.030 | 5.810 | 5.920 | 5.758 | 5,410,500 |
| 2024-07-24 | 6.010 | 6.050 | 5.870 | 5.920 | 5.758 | 5,608,765 |
| 2024-07-23 | 6.070 | 6.240 | 6.000 | 6.020 | 5.855 | 7,569,509 |
| 2024-07-22 | 6.160 | 6.200 | 6.040 | 6.080 | 5.913 | 5,596,899 |
| 2024-07-19 | 6.090 | 6.200 | 6.050 | 6.190 | 6.020 | 5,037,100 |
| 2024-07-18 | 6.040 | 6.150 | 5.990 | 6.120 | 5.952 | 5,628,963 |
| 2024-07-17 | 6.170 | 6.220 | 6.060 | 6.080 | 5.913 | 5,527,000 |
| 2024-07-16 | 6.150 | 6.230 | 6.130 | 6.180 | 6.011 | 6,197,200 |
| 2024-07-15 | 6.160 | 6.270 | 6.120 | 6.140 | 5.972 | 6,025,600 |
| 2024-07-12 | 6.230 | 6.310 | 6.220 | 6.220 | 6.049 | 7,853,499 |
| 2024-07-11 | 6.330 | 6.360 | 6.220 | 6.280 | 6.108 | 11,695,660 |
| 2024-07-10 | 6.160 | 6.350 | 6.070 | 6.270 | 6.098 | 11,777,500 |
| 2024-07-09 | 6.100 | 6.240 | 6.050 | 6.230 | 6.059 | 11,457,745 |
| 2024-07-08 | 6.130 | 6.240 | 6.050 | 6.220 | 6.049 | 13,390,196 |
| 2024-07-05 | 6.030 | 6.220 | 5.970 | 6.180 | 6.011 | 14,082,042 |
| 2024-07-04 | 6.220 | 6.350 | 6.000 | 6.070 | 5.904 | 22,561,316 |
| 2024-07-03 | 6.300 | 6.800 | 6.170 | 6.480 | 6.302 | 31,799,616 |
| 2024-07-02 | 6.350 | 6.350 | 6.350 | 6.350 | 6.176 | 3,913,840 |
| 2024-07-01 | 5.500 | 5.790 | 5.460 | 5.770 | 5.612 | 7,218,185 |
| 2024-06-28 | 5.420 | 5.570 | 5.350 | 5.510 | 5.359 | 6,021,902 |
| 2024-06-27 | 6.010 | 6.010 | 5.380 | 5.380 | 5.232 | 8,132,411 |
| 2024-06-26 | 5.350 | 5.560 | 5.270 | 5.550 | 5.398 | 4,127,100 |
| 2024-06-25 | 5.280 | 5.390 | 5.180 | 5.320 | 5.174 | 5,577,055 |
| 2024-06-24 | 5.450 | 5.480 | 5.160 | 5.280 | 5.135 | 7,879,544 |
| 2024-06-21 | 5.560 | 5.640 | 5.480 | 5.610 | 5.456 | 3,066,472 |
| 2024-06-20 | 5.620 | 5.700 | 5.520 | 5.540 | 5.388 | 3,684,190 |
| 2024-06-19 | 5.720 | 5.750 | 5.610 | 5.640 | 5.485 | 3,466,630 |
| 2024-06-18 | 5.570 | 5.700 | 5.540 | 5.670 | 5.515 | 5,100,684 |
| 2024-06-17 | 5.730 | 5.740 | 5.530 | 5.550 | 5.398 | 5,626,354 |
| 2024-06-14 | 5.790 | 5.790 | 5.670 | 5.740 | 5.583 | 3,468,600 |
| 2024-06-13 | 5.850 | 5.860 | 5.710 | 5.780 | 5.622 | 4,144,700 |
| 2024-06-12 | 5.730 | 5.880 | 5.700 | 5.860 | 5.699 | 4,106,300 |
| 2024-06-11 | 5.760 | 5.840 | 5.600 | 5.770 | 5.612 | 5,286,300 |
| 2024-06-07 | 5.600 | 5.820 | 5.570 | 5.800 | 5.641 | 7,165,200 |
| 2024-06-06 | 5.900 | 5.900 | 5.440 | 5.530 | 5.378 | 9,213,450 |
| 2024-06-05 | 6.050 | 6.050 | 5.830 | 5.850 | 5.690 | 5,327,600 |
| 2024-06-04 | 6.100 | 6.210 | 5.970 | 6.060 | 5.894 | 6,045,790 |
| 2024-06-03 | 6.310 | 6.340 | 6.110 | 6.200 | 6.030 | 6,054,208 |
| 2024-05-31 | 6.420 | 6.430 | 6.300 | 6.320 | 6.147 | 3,685,508 |
| 2024-05-30 | 6.550 | 6.550 | 6.320 | 6.380 | 6.205 | 3,950,602 |
| 2024-05-29 | 6.420 | 6.570 | 6.380 | 6.480 | 6.302 | 3,943,804 |
| 2024-05-28 | 6.590 | 6.610 | 6.450 | 6.490 | 6.312 | 4,502,700 |
| 2024-05-27 | 6.670 | 6.680 | 6.450 | 6.640 | 6.458 | 5,108,700 |
| 2024-05-24 | 6.570 | 6.700 | 6.490 | 6.600 | 6.419 | 7,242,000 |
| 2024-05-23 | 6.600 | 6.600 | 6.450 | 6.470 | 6.293 | 5,482,300 |
| 2024-05-22 | 6.700 | 6.750 | 6.580 | 6.630 | 6.448 | 4,743,100 |
| 2024-05-21 | 6.690 | 6.740 | 6.600 | 6.680 | 6.497 | 5,574,220 |
| 2024-05-20 | 6.690 | 6.810 | 6.660 | 6.710 | 6.526 | 6,850,800 |
| 2024-05-17 | 6.680 | 6.770 | 6.610 | 6.670 | 6.487 | 6,549,000 |
| 2024-05-16 | 6.660 | 6.750 | 6.630 | 6.680 | 6.497 | 6,406,610 |
| 2024-05-15 | 6.630 | 6.730 | 6.600 | 6.640 | 6.458 | 9,043,516 |
| 2024-05-14 | 6.750 | 6.880 | 6.660 | 6.680 | 6.497 | 13,176,116 |
| 2024-05-13 | 6.850 | 7.030 | 6.690 | 6.780 | 6.594 | 17,731,400 |
| 2024-05-10 | 6.870 | 7.390 | 6.870 | 6.910 | 6.721 | 25,595,200 |
| 2024-05-09 | 6.850 | 7.020 | 6.830 | 6.850 | 6.662 | 19,419,352 |
| 2024-05-08 | 6.800 | 7.130 | 6.740 | 6.970 | 6.779 | 25,698,425 |
| 2024-05-07 | 6.890 | 7.070 | 6.650 | 6.920 | 6.730 | 26,537,026 |
| 2024-05-06 | 6.430 | 6.790 | 6.380 | 6.660 | 6.477 | 17,889,472 |
| 2024-04-30 | 6.140 | 6.540 | 6.140 | 6.290 | 6.118 | 15,666,696 |
| 2024-04-29 | 5.820 | 6.070 | 5.810 | 6.070 | 5.904 | 5,880,200 |
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.