See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.74▲ 1.64%
← 002286.SHE stock page

Baolingbao Biology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-288.3608.4908.3508.4608.1153,657,700
2023-07-278.4908.5408.3908.4008.0573,242,700
2023-07-268.4708.5208.4408.5008.1532,884,036
2023-07-258.4108.5008.4008.4708.1253,768,900
2023-07-248.5208.5508.3308.3508.0094,655,490
2023-07-218.4708.6108.4508.5008.1535,438,731
2023-07-208.5508.6008.4508.4708.1255,392,600
2023-07-198.6408.7108.5408.5508.2015,749,660
2023-07-188.7108.7408.5208.6808.3269,292,457
2023-07-178.8808.9308.6908.7308.37412,313,578
2023-07-148.9309.2008.6709.0808.71024,773,803
2023-07-138.7208.8908.7208.8308.4709,884,156
2023-07-128.7008.9908.6508.7308.37411,228,256
2023-07-118.7708.7708.6208.7508.3936,360,434
2023-07-108.7108.8408.6708.7708.4128,243,000
2023-07-078.7508.8608.6908.7408.3838,114,000
2023-07-068.8508.9008.6008.7808.42215,881,400
2023-07-059.1009.2409.0109.0108.64214,671,628
2023-07-049.2509.3909.0409.1608.78628,736,764
2023-07-039.38010.1809.1509.3909.00742,539,914
2023-06-309.3909.3909.3909.3909.00712,424,520
2023-06-298.0808.8908.0508.5408.19212,244,528
2023-06-288.1008.1307.9508.0807.7501,966,226
2023-06-278.0208.1108.0108.0807.7501,080,900
2023-06-268.2008.2108.0208.0207.6932,566,020
2023-06-218.1808.2808.1808.2207.8851,524,820
2023-06-208.2308.2508.1708.1807.8462,529,700
2023-06-198.3908.4108.2508.2607.8462,592,800
2023-06-168.3408.4508.3208.3707.9512,302,300
2023-06-158.3808.4108.3108.3407.9222,429,474
2023-06-148.4208.4208.3208.3907.9702,411,800
2023-06-138.4208.5408.4008.4308.0081,988,800
2023-06-128.3908.4608.3408.4508.0271,937,000
2023-06-098.3008.4308.2508.4107.9892,373,926
2023-06-088.2208.3108.2108.2507.8371,365,100
2023-06-078.2408.3208.2308.2707.8561,441,500
2023-06-068.4408.4408.2108.2407.8271,884,699
2023-06-058.3708.4808.3508.4308.0082,015,599
2023-06-028.2508.4208.2308.3807.9602,331,800
2023-06-018.2008.2908.1908.2607.8461,503,700
2023-05-318.3008.3208.2208.2207.8081,893,200
2023-05-308.2708.3308.1908.3107.8942,105,400
2023-05-298.4208.4308.2708.3007.8841,773,134
2023-05-268.4508.4708.2508.3307.9132,579,800
2023-05-258.4608.5008.2808.4007.9793,125,934
2023-05-248.5908.6208.4708.4808.0552,047,900
2023-05-238.7308.7608.5908.6008.1693,432,300
2023-05-228.4408.7708.3208.7308.2935,994,324
2023-05-198.3908.4408.3108.4007.9791,888,646
2023-05-188.4008.4408.3708.3907.9702,238,300
2023-05-178.5108.5508.3708.4308.0082,777,100
2023-05-168.7008.7008.4708.5808.1505,288,839
2023-05-158.3409.0508.2108.7808.3408,265,737
2023-05-128.4308.4408.2708.3007.8842,070,243
2023-05-118.3608.4908.2808.4508.0271,657,600
2023-05-108.3608.4408.3008.3607.9411,125,500
2023-05-098.5008.5108.3608.3607.9411,670,800
2023-05-088.4908.5808.4308.4908.0651,794,100
2023-05-058.6608.7108.4508.5008.0742,005,000
2023-05-048.4608.7408.4308.6508.2173,085,700
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-140.0300 CNY
2026-07-140.1200 CNY
2025-07-030.0600 CNY
2024-12-100.0350 CNY
2024-03-080.0800 CNY
2023-06-200.0800 CNY
2022-06-270.0600 CNY
2021-06-030.0600 CNY
2020-06-300.0300 CNY
2019-07-170.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.