Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.630	7.840	7.590	7.820	7.501	5,600,280
2023-10-27	7.440	7.680	7.360	7.660	7.348	6,763,400
2023-10-26	7.380	7.460	7.300	7.460	7.156	4,252,859
2023-10-25	7.440	7.540	7.410	7.460	7.156	4,713,920
2023-10-24	7.300	7.470	7.250	7.420	7.117	6,124,360
2023-10-23	7.500	7.510	7.230	7.280	6.983	6,840,057
2023-10-20	7.530	7.640	7.430	7.550	7.242	7,180,100
2023-10-19	7.720	7.810	7.540	7.560	7.252	10,635,200
2023-10-18	8.060	8.200	7.710	7.780	7.463	19,289,000
2023-10-17	8.510	8.650	8.070	8.190	7.856	27,757,604
2023-10-16	8.440	8.440	8.070	8.440	8.096	38,269,654
2023-10-13	7.800	7.800	7.620	7.670	7.357	3,393,600
2023-10-12	7.790	7.830	7.760	7.810	7.491	1,525,060
2023-10-11	7.790	7.830	7.750	7.790	7.472	2,289,504
2023-10-10	7.910	7.970	7.730	7.780	7.463	3,935,277
2023-10-09	8.050	8.060	7.880	7.920	7.597	2,975,900
2023-09-28	8.100	8.110	8.000	8.050	7.722	2,652,300
2023-09-27	8.020	8.180	8.020	8.060	7.731	2,262,100
2023-09-26	8.090	8.120	8.030	8.070	7.741	1,756,257
2023-09-25	8.180	8.210	8.090	8.110	7.779	1,679,000
2023-09-22	8.110	8.200	8.060	8.190	7.856	1,853,600
2023-09-21	8.270	8.270	8.080	8.120	7.789	2,612,402
2023-09-20	8.220	8.310	8.200	8.240	7.904	1,875,302
2023-09-19	8.260	8.300	8.220	8.230	7.894	1,875,500
2023-09-18	8.200	8.300	8.150	8.260	7.923	3,101,602
2023-09-15	8.370	8.380	8.230	8.250	7.913	4,316,869
2023-09-14	8.290	8.530	8.240	8.400	8.057	6,564,900
2023-09-13	8.350	8.460	8.190	8.260	7.923	7,352,500
2023-09-12	8.170	8.270	8.150	8.240	7.904	1,867,200
2023-09-11	8.140	8.250	8.070	8.210	7.875	2,466,500
2023-09-08	8.250	8.250	8.110	8.140	7.808	2,521,800
2023-09-07	8.220	8.290	8.170	8.170	7.837	2,701,200
2023-09-06	8.390	8.390	8.250	8.280	7.942	3,108,016
2023-09-05	8.340	8.390	8.220	8.360	8.019	4,614,496
2023-09-04	8.180	8.420	8.180	8.360	8.019	5,834,146
2023-09-01	8.120	8.210	8.090	8.190	7.856	2,602,162
2023-08-31	8.150	8.160	8.020	8.120	7.789	3,575,860
2023-08-30	8.110	8.180	8.100	8.150	7.818	2,615,700
2023-08-29	8.010	8.130	7.960	8.130	7.798	3,481,460
2023-08-28	8.300	8.380	7.890	8.000	7.674	6,018,239
2023-08-25	8.020	8.170	7.940	7.960	7.635	2,949,500
2023-08-24	8.000	8.130	7.980	8.090	7.760	2,964,200
2023-08-23	8.050	8.090	7.930	7.970	7.645	1,861,540
2023-08-22	8.150	8.190	7.910	8.060	7.731	3,815,400
2023-08-21	8.200	8.240	8.120	8.130	7.798	1,955,000
2023-08-18	8.320	8.320	8.150	8.150	7.818	2,400,500
2023-08-17	8.170	8.340	8.150	8.290	7.952	2,743,701
2023-08-16	8.180	8.290	8.130	8.210	7.875	1,823,700
2023-08-15	8.270	8.280	8.110	8.250	7.913	2,897,000
2023-08-14	8.210	8.300	8.200	8.270	7.933	2,557,000
2023-08-11	8.450	8.520	8.300	8.310	7.971	3,708,600
2023-08-10	8.510	8.510	8.420	8.470	8.125	1,923,501
2023-08-09	8.650	8.650	8.450	8.460	8.115	4,135,640
2023-08-08	8.520	8.650	8.450	8.640	8.288	5,780,740
2023-08-07	8.480	8.560	8.420	8.520	8.172	2,760,200
2023-08-04	8.570	8.600	8.460	8.480	8.134	4,077,500
2023-08-03	8.510	8.590	8.460	8.560	8.211	2,926,200
2023-08-02	8.530	8.570	8.480	8.500	8.153	2,593,500
2023-08-01	8.580	8.580	8.490	8.530	8.182	2,506,400
2023-07-31	8.510	8.580	8.480	8.570	8.220	3,789,800

← NewerPage 13 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.