Baolingbao Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.820 | 5.830 | 5.720 | 5.810 | 5.651 | 3,413,100 |
| 2024-04-25 | 5.780 | 5.850 | 5.690 | 5.840 | 5.680 | 3,254,331 |
| 2024-04-24 | 5.650 | 5.770 | 5.590 | 5.750 | 5.592 | 4,124,226 |
| 2024-04-23 | 5.470 | 5.620 | 5.450 | 5.580 | 5.427 | 4,994,626 |
| 2024-04-22 | 5.450 | 5.480 | 5.250 | 5.440 | 5.291 | 3,978,410 |
| 2024-04-19 | 5.500 | 5.550 | 5.380 | 5.450 | 5.301 | 4,305,086 |
| 2024-04-18 | 5.550 | 5.610 | 5.460 | 5.480 | 5.330 | 4,717,600 |
| 2024-04-17 | 5.240 | 5.590 | 5.220 | 5.580 | 5.427 | 7,219,000 |
| 2024-04-16 | 5.670 | 5.670 | 5.130 | 5.150 | 5.009 | 9,745,456 |
| 2024-04-15 | 6.010 | 6.110 | 5.580 | 5.700 | 5.544 | 10,306,000 |
| 2024-04-12 | 6.160 | 6.230 | 6.070 | 6.090 | 5.923 | 4,941,500 |
| 2024-04-11 | 6.180 | 6.290 | 6.070 | 6.170 | 6.001 | 4,793,280 |
| 2024-04-10 | 6.360 | 6.360 | 6.090 | 6.180 | 6.011 | 5,936,290 |
| 2024-04-09 | 6.180 | 6.390 | 6.170 | 6.380 | 6.205 | 5,882,900 |
| 2024-04-08 | 6.390 | 6.490 | 6.240 | 6.250 | 6.079 | 8,032,506 |
| 2024-04-03 | 6.300 | 6.400 | 6.230 | 6.390 | 6.215 | 5,658,190 |
| 2024-04-02 | 6.330 | 6.390 | 6.260 | 6.310 | 6.137 | 6,543,640 |
| 2024-04-01 | 6.170 | 6.300 | 6.150 | 6.300 | 6.127 | 6,570,790 |
| 2024-03-29 | 6.100 | 6.180 | 6.080 | 6.150 | 5.981 | 3,772,481 |
| 2024-03-28 | 6.050 | 6.190 | 5.990 | 6.130 | 5.962 | 9,508,100 |
| 2024-03-27 | 6.190 | 6.480 | 6.100 | 6.150 | 5.981 | 13,488,271 |
| 2024-03-26 | 6.030 | 6.600 | 6.030 | 6.340 | 6.166 | 15,174,542 |
| 2024-03-25 | 6.210 | 6.230 | 6.020 | 6.030 | 5.865 | 5,818,100 |
| 2024-03-22 | 6.340 | 6.370 | 6.130 | 6.210 | 6.040 | 4,958,400 |
| 2024-03-21 | 6.310 | 6.340 | 6.220 | 6.330 | 6.156 | 4,375,600 |
| 2024-03-20 | 6.200 | 6.270 | 6.160 | 6.270 | 6.098 | 4,064,300 |
| 2024-03-19 | 6.140 | 6.270 | 6.100 | 6.180 | 6.011 | 5,019,600 |
| 2024-03-18 | 6.080 | 6.150 | 6.030 | 6.140 | 5.972 | 4,737,900 |
| 2024-03-15 | 5.990 | 6.050 | 5.900 | 6.050 | 5.884 | 4,084,982 |
| 2024-03-14 | 5.990 | 6.040 | 5.890 | 5.950 | 5.787 | 4,963,726 |
| 2024-03-13 | 5.980 | 6.030 | 5.900 | 6.000 | 5.835 | 4,746,700 |
| 2024-03-12 | 5.950 | 6.020 | 5.880 | 6.000 | 5.835 | 4,041,054 |
| 2024-03-11 | 5.780 | 5.950 | 5.740 | 5.950 | 5.787 | 5,711,400 |
| 2024-03-08 | 5.750 | 5.780 | 5.670 | 5.740 | 5.583 | 3,498,726 |
| 2024-03-07 | 5.820 | 5.900 | 5.760 | 5.820 | 5.583 | 5,251,900 |
| 2024-03-06 | 5.720 | 5.840 | 5.660 | 5.790 | 5.554 | 4,228,400 |
| 2024-03-05 | 5.890 | 5.900 | 5.690 | 5.710 | 5.477 | 4,937,400 |
| 2024-03-04 | 6.000 | 6.000 | 5.800 | 5.890 | 5.650 | 4,107,500 |
| 2024-03-01 | 6.020 | 6.050 | 5.880 | 5.960 | 5.717 | 4,738,900 |
| 2024-02-29 | 5.760 | 5.960 | 5.700 | 5.960 | 5.717 | 6,272,726 |
| 2024-02-28 | 6.230 | 6.400 | 5.740 | 5.770 | 5.535 | 10,710,439 |
| 2024-02-27 | 6.070 | 6.210 | 5.970 | 6.200 | 5.947 | 5,608,840 |
| 2024-02-26 | 6.000 | 6.210 | 5.910 | 6.080 | 5.832 | 6,968,516 |
| 2024-02-23 | 5.770 | 5.970 | 5.740 | 5.960 | 5.717 | 6,376,200 |
| 2024-02-22 | 5.670 | 5.790 | 5.620 | 5.770 | 5.535 | 6,123,200 |
| 2024-02-21 | 5.460 | 5.800 | 5.440 | 5.630 | 5.400 | 6,658,682 |
| 2024-02-20 | 5.430 | 5.540 | 5.320 | 5.510 | 5.285 | 6,109,818 |
| 2024-02-19 | 5.260 | 5.470 | 5.260 | 5.420 | 5.199 | 10,056,857 |
| 2024-02-08 | 4.860 | 5.270 | 4.630 | 5.240 | 5.026 | 15,183,950 |
| 2024-02-07 | 5.340 | 5.370 | 4.810 | 4.830 | 4.633 | 17,168,214 |
| 2024-02-06 | 5.400 | 5.600 | 5.040 | 5.340 | 5.122 | 13,889,237 |
| 2024-02-05 | 6.050 | 6.130 | 5.590 | 5.600 | 5.372 | 9,274,300 |
| 2024-02-02 | 6.420 | 6.610 | 5.990 | 6.210 | 5.957 | 7,804,891 |
| 2024-02-01 | 6.690 | 6.720 | 6.280 | 6.420 | 6.158 | 7,020,716 |
| 2024-01-31 | 7.070 | 7.130 | 6.680 | 6.710 | 6.436 | 5,256,654 |
| 2024-01-30 | 7.340 | 7.340 | 7.050 | 7.070 | 6.782 | 3,633,500 |
| 2024-01-29 | 7.580 | 7.590 | 7.330 | 7.350 | 7.050 | 3,461,200 |
| 2024-01-26 | 7.510 | 7.660 | 7.450 | 7.590 | 7.280 | 2,983,990 |
| 2024-01-25 | 7.120 | 7.500 | 7.100 | 7.500 | 7.194 | 4,236,200 |
| 2024-01-24 | 6.980 | 7.150 | 6.800 | 7.110 | 6.820 | 4,267,900 |
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.