Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.050	9.130	8.980	9.120	8.663	4,383,141
2023-02-01	9.000	9.020	8.930	9.020	8.568	2,946,200
2023-01-31	8.910	8.990	8.850	8.970	8.521	3,713,760
2023-01-30	8.870	8.930	8.850	8.900	8.454	3,555,758
2023-01-20	8.670	8.820	8.670	8.780	8.340	2,731,100
2023-01-19	8.640	8.690	8.600	8.650	8.217	2,595,699
2023-01-18	8.630	8.690	8.610	8.680	8.245	1,324,900
2023-01-17	8.740	8.790	8.600	8.670	8.236	2,207,100
2023-01-16	8.640	8.830	8.620	8.750	8.312	2,538,594
2023-01-13	8.600	8.660	8.590	8.650	8.217	2,069,044
2023-01-12	8.640	8.680	8.500	8.590	8.160	2,961,900
2023-01-11	8.690	8.780	8.610	8.650	8.217	2,119,380
2023-01-10	8.830	8.870	8.690	8.700	8.264	2,572,680
2023-01-09	8.760	8.860	8.750	8.820	8.378	2,221,300
2023-01-06	8.950	8.960	8.730	8.750	8.312	5,845,803
2023-01-05	9.080	9.080	8.920	8.970	8.521	3,931,553
2023-01-04	9.060	9.150	9.000	9.010	8.559	3,401,906
2023-01-03	9.150	9.200	9.000	9.060	8.606	3,715,400
2022-12-30	8.960	9.120	8.890	9.090	8.635	4,150,400
2022-12-29	9.050	9.250	8.950	8.980	8.530	3,918,222
2022-12-28	9.300	9.330	9.070	9.080	8.625	3,304,420
2022-12-27	9.140	9.300	8.950	9.300	8.834	4,542,960
2022-12-26	9.260	9.340	9.060	9.100	8.644	3,877,680
2022-12-23	9.130	9.290	9.060	9.200	8.739	3,225,666
2022-12-22	9.100	9.390	9.050	9.170	8.711	5,163,102
2022-12-21	8.950	9.260	8.900	9.100	8.644	4,034,040
2022-12-20	9.180	9.180	8.890	8.920	8.473	3,973,700
2022-12-19	9.310	9.370	9.040	9.100	8.644	5,070,016
2022-12-16	9.510	9.580	9.310	9.310	8.844	4,827,668
2022-12-15	9.780	9.810	9.470	9.480	9.005	6,621,880
2022-12-14	9.450	9.870	9.400	9.770	9.281	11,282,820
2022-12-13	9.300	10.220	9.280	9.710	9.224	19,355,465
2022-12-12	9.480	9.500	9.200	9.300	8.834	4,371,200
2022-12-09	9.450	9.490	9.310	9.480	9.005	3,018,963
2022-12-08	9.510	9.550	9.370	9.450	8.977	3,041,000
2022-12-07	9.590	9.590	9.420	9.490	9.015	3,615,200
2022-12-06	9.480	9.730	9.450	9.520	9.043	4,655,253
2022-12-05	9.400	9.610	9.370	9.540	9.062	4,315,075
2022-12-02	9.300	9.400	9.280	9.350	8.882	3,200,903
2022-12-01	9.210	9.420	9.200	9.350	8.882	4,493,444
2022-11-30	9.200	9.230	9.120	9.150	8.692	2,799,700
2022-11-29	9.170	9.270	9.090	9.190	8.730	3,403,453
2022-11-28	8.230	9.190	8.230	9.080	8.625	4,893,163
2022-11-25	9.140	9.190	9.080	9.140	8.682	2,738,900
2022-11-24	9.160	9.220	9.080	9.090	8.635	3,365,800
2022-11-23	9.230	9.240	8.980	9.160	8.701	6,735,600
2022-11-22	9.220	9.550	9.070	9.120	8.663	9,039,527
2022-11-21	9.380	9.390	9.100	9.180	8.720	8,555,294
2022-11-18	9.130	9.800	9.130	9.490	9.015	13,708,515
2022-11-17	9.140	9.190	9.060	9.130	8.673	3,974,028
2022-11-16	9.100	9.200	9.040	9.120	8.663	4,562,200
2022-11-15	9.070	9.190	8.970	9.090	8.635	5,827,959
2022-11-14	8.880	9.160	8.860	9.160	8.701	6,711,230
2022-11-11	8.870	9.000	8.840	8.880	8.435	6,056,200
2022-11-10	8.700	8.790	8.660	8.750	8.312	2,978,300
2022-11-09	8.650	8.770	8.610	8.740	8.302	3,585,841
2022-11-08	8.710	8.820	8.590	8.640	8.207	5,871,669
2022-11-07	8.570	8.650	8.520	8.640	8.207	3,967,000
2022-11-04	8.390	8.570	8.370	8.560	8.131	4,374,904
2022-11-03	8.350	8.470	8.300	8.370	7.951	3,630,300

← NewerPage 16 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.