Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.070	7.280	6.870	6.990	6.705	5,625,700
2024-01-22	7.670	7.740	7.110	7.140	6.849	3,974,800
2024-01-19	7.740	7.790	7.640	7.670	7.357	2,493,280
2024-01-18	7.900	7.970	7.560	7.740	7.424	5,605,500
2024-01-17	8.150	8.160	7.960	7.970	7.645	3,113,900
2024-01-16	8.110	8.180	8.040	8.150	7.818	4,145,000
2024-01-15	8.120	8.190	8.060	8.100	7.770	2,563,400
2024-01-12	8.050	8.230	8.050	8.130	7.798	4,161,300
2024-01-11	8.000	8.090	7.930	8.080	7.750	2,474,240
2024-01-10	7.940	8.030	7.880	7.980	7.654	2,344,600
2024-01-09	7.990	8.070	7.900	7.960	7.635	2,567,100
2024-01-08	8.120	8.140	7.980	7.990	7.664	2,460,500
2024-01-05	8.220	8.290	8.090	8.140	7.808	3,377,800
2024-01-04	8.270	8.300	8.200	8.220	7.885	3,119,400
2024-01-03	8.210	8.330	8.180	8.270	7.933	4,821,600
2024-01-02	8.350	8.350	8.130	8.240	7.904	5,552,400
2023-12-29	8.060	8.160	8.040	8.120	7.789	4,182,300
2023-12-28	8.000	8.110	7.910	8.070	7.741	5,457,400
2023-12-27	7.990	8.040	7.780	8.020	7.693	9,106,700
2023-12-26	7.960	8.350	7.880	8.050	7.722	11,504,500
2023-12-25	8.000	8.320	7.760	7.980	7.654	8,459,696
2023-12-22	8.060	8.090	7.930	7.940	7.616	2,454,020
2023-12-21	7.900	8.070	7.810	8.050	7.722	3,264,300
2023-12-20	7.990	8.050	7.930	7.930	7.607	2,611,400
2023-12-19	8.000	8.040	7.910	7.970	7.645	3,175,800
2023-12-18	8.090	8.170	8.020	8.050	7.722	3,642,840
2023-12-15	8.200	8.200	8.060	8.080	7.750	2,142,920
2023-12-14	8.080	8.180	8.080	8.090	7.760	2,305,200
2023-12-13	8.120	8.160	8.060	8.060	7.731	2,413,800
2023-12-12	8.120	8.150	8.060	8.120	7.789	2,405,300
2023-12-11	8.080	8.120	8.010	8.080	7.750	4,268,898
2023-12-08	8.270	8.330	8.110	8.110	7.779	3,786,340
2023-12-07	8.290	8.380	8.220	8.280	7.942	3,545,852
2023-12-06	8.200	8.380	8.190	8.340	8.000	4,050,820
2023-12-05	8.220	8.330	8.190	8.230	7.894	4,090,501
2023-12-04	8.300	8.320	8.210	8.220	7.885	3,543,300
2023-12-01	8.360	8.400	8.270	8.290	7.952	3,486,900
2023-11-30	8.340	8.390	8.250	8.350	8.009	4,673,500
2023-11-29	8.350	8.400	8.300	8.340	8.000	2,970,060
2023-11-28	8.280	8.380	8.250	8.350	8.009	2,782,729
2023-11-27	8.300	8.390	8.300	8.360	8.019	3,966,800
2023-11-24	8.320	8.360	8.280	8.340	8.000	3,899,051
2023-11-23	8.240	8.350	8.230	8.340	8.000	3,115,200
2023-11-22	8.270	8.330	8.240	8.240	7.904	3,030,500
2023-11-21	8.320	8.380	8.270	8.300	7.961	5,111,753
2023-11-20	8.120	8.300	8.050	8.290	7.952	6,710,300
2023-11-17	8.070	8.180	8.040	8.130	7.798	4,537,500
2023-11-16	8.120	8.170	8.070	8.070	7.741	3,806,600
2023-11-15	8.130	8.190	8.100	8.130	7.798	5,075,600
2023-11-14	8.180	8.190	8.070	8.100	7.770	6,248,890
2023-11-13	8.160	8.230	8.080	8.210	7.875	11,632,990
2023-11-10	8.150	8.250	8.070	8.200	7.866	19,827,604
2023-11-09	8.720	8.920	8.250	8.300	7.961	31,240,195
2023-11-08	8.070	8.160	8.050	8.110	7.779	3,876,100
2023-11-07	8.060	8.140	7.970	8.090	7.760	4,244,259
2023-11-06	8.040	8.090	8.020	8.020	7.693	3,271,300
2023-11-03	7.990	8.080	7.970	8.020	7.693	3,125,500
2023-11-02	7.960	8.070	7.920	7.990	7.664	4,183,200
2023-11-01	8.040	8.080	7.940	7.960	7.635	3,948,000
2023-10-31	7.810	8.080	7.750	8.040	7.712	9,026,420

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.