Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.160	8.580	8.120	8.550	8.122	4,858,300
2023-04-27	8.260	8.300	8.220	8.240	7.827	3,335,696
2023-04-26	8.150	8.280	8.120	8.250	7.837	2,093,900
2023-04-25	8.450	8.480	8.120	8.200	7.789	3,128,357
2023-04-24	8.660	8.700	8.320	8.450	8.027	3,377,035
2023-04-21	8.600	8.800	8.570	8.660	8.226	3,886,931
2023-04-20	8.690	8.710	8.550	8.570	8.141	2,824,500
2023-04-19	8.820	8.840	8.700	8.720	8.283	2,651,084
2023-04-18	8.930	8.950	8.820	8.840	8.397	2,177,760
2023-04-17	8.900	8.950	8.840	8.940	8.492	2,207,490
2023-04-14	9.020	9.050	8.890	8.900	8.454	2,594,100
2023-04-13	9.040	9.080	8.980	9.020	8.568	2,608,594
2023-04-12	8.990	9.170	8.950	9.070	8.616	3,838,482
2023-04-11	9.030	9.030	8.900	8.980	8.530	2,713,101
2023-04-10	9.150	9.200	9.000	9.020	8.568	3,810,000
2023-04-07	9.010	9.210	8.980	9.170	8.711	5,504,900
2023-04-06	9.020	9.100	8.980	8.990	8.540	3,227,200
2023-04-04	9.090	9.100	8.930	8.970	8.521	3,396,425
2023-04-03	9.010	9.090	8.910	9.010	8.559	4,285,374
2023-03-31	8.860	9.060	8.830	9.010	8.559	4,925,911
2023-03-30	8.810	9.180	8.800	8.930	8.483	5,355,609
2023-03-29	8.860	8.880	8.760	8.830	8.388	1,899,000
2023-03-28	8.850	8.950	8.770	8.860	8.416	2,558,600
2023-03-27	8.850	8.860	8.740	8.820	8.378	1,829,000
2023-03-24	8.800	8.870	8.780	8.810	8.369	1,932,900
2023-03-23	8.750	8.850	8.740	8.800	8.359	2,150,500
2023-03-22	8.750	8.790	8.700	8.770	8.331	1,925,300
2023-03-21	8.570	8.740	8.540	8.720	8.283	1,902,600
2023-03-20	8.630	8.650	8.520	8.570	8.141	1,863,900
2023-03-17	8.700	8.730	8.590	8.630	8.198	2,010,497
2023-03-16	8.760	8.760	8.570	8.590	8.160	2,405,300
2023-03-15	8.720	8.810	8.720	8.770	8.331	1,692,836
2023-03-14	8.820	8.920	8.620	8.690	8.255	2,445,200
2023-03-13	8.830	8.880	8.660	8.810	8.369	3,293,500
2023-03-10	9.000	9.000	8.860	8.860	8.416	2,200,500
2023-03-09	9.000	9.050	8.930	9.000	8.549	2,170,100
2023-03-08	8.960	9.060	8.950	8.990	8.540	2,248,187
2023-03-07	9.260	9.270	8.980	8.990	8.540	5,495,641
2023-03-06	9.140	9.270	9.140	9.260	8.796	3,875,541
2023-03-03	9.130	9.200	9.100	9.140	8.682	3,673,168
2023-03-02	9.280	9.280	9.130	9.140	8.682	3,826,394
2023-03-01	9.290	9.300	9.170	9.280	8.815	4,021,426
2023-02-28	9.270	9.310	9.180	9.240	8.777	3,806,648
2023-02-27	9.400	9.450	9.210	9.260	8.796	7,081,077
2023-02-24	9.260	9.660	9.090	9.450	8.977	12,554,004
2023-02-23	9.220	9.320	9.180	9.260	8.796	4,281,700
2023-02-22	9.200	9.270	9.140	9.220	8.758	2,751,732
2023-02-21	9.150	9.240	9.120	9.200	8.739	3,336,800
2023-02-20	9.200	9.220	9.090	9.190	8.730	3,661,152
2023-02-17	9.100	9.320	9.080	9.180	8.720	4,935,964
2023-02-16	9.250	9.410	8.990	9.080	8.625	6,263,532
2023-02-15	9.250	9.260	9.160	9.210	8.749	2,675,500
2023-02-14	9.310	9.320	9.180	9.250	8.787	3,914,300
2023-02-13	9.170	9.300	9.120	9.300	8.834	4,801,749
2023-02-10	9.040	9.180	9.010	9.150	8.692	4,396,409
2023-02-09	8.990	9.060	8.970	9.050	8.597	2,598,030
2023-02-08	9.030	9.070	8.970	8.970	8.521	2,250,500
2023-02-07	9.140	9.140	9.000	9.050	8.597	2,630,099
2023-02-06	9.040	9.060	8.970	9.040	8.587	2,405,400
2023-02-03	9.120	9.140	8.970	9.070	8.616	3,230,974

← NewerPage 15 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.