Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.350	8.470	8.300	8.370	7.951	3,630,300
2022-11-02	8.300	8.690	8.270	8.430	8.008	5,675,000
2022-11-01	8.010	8.310	8.010	8.300	7.884	4,490,288
2022-10-31	7.970	8.050	7.880	8.000	7.599	3,416,400
2022-10-28	8.500	8.520	7.930	7.970	7.571	10,322,981
2022-10-27	8.700	8.750	8.630	8.700	8.264	3,749,700
2022-10-26	8.460	8.690	8.440	8.650	8.217	3,549,122
2022-10-25	8.610	8.670	8.320	8.460	8.036	4,505,122
2022-10-24	8.960	9.060	8.600	8.610	8.179	4,800,200
2022-10-21	9.030	9.080	8.920	8.920	8.473	2,473,000
2022-10-20	9.060	9.130	8.970	9.010	8.559	2,755,800
2022-10-19	9.320	9.320	9.050	9.070	8.616	4,014,745
2022-10-18	9.330	9.370	9.270	9.290	8.825	2,245,300
2022-10-17	9.180	9.360	9.150	9.320	8.853	2,790,600
2022-10-14	9.070	9.310	9.070	9.250	8.787	3,834,798
2022-10-13	9.100	9.190	8.970	9.080	8.625	3,374,100
2022-10-12	8.910	9.080	8.770	9.080	8.625	3,331,800
2022-10-11	8.810	8.910	8.690	8.910	8.464	2,923,100
2022-10-10	9.170	9.220	8.760	8.810	8.369	3,370,500
2022-09-30	9.100	9.180	9.010	9.060	8.606	2,422,401
2022-09-29	9.390	9.400	9.030	9.080	8.625	3,376,900
2022-09-28	9.490	9.610	9.250	9.250	8.787	3,104,000
2022-09-27	9.290	9.530	9.280	9.490	9.015	2,850,546
2022-09-26	9.370	9.470	9.230	9.290	8.825	3,211,585
2022-09-23	9.710	9.730	9.370	9.450	8.977	5,225,100
2022-09-22	9.790	9.860	9.680	9.690	9.205	3,438,493
2022-09-21	9.840	9.880	9.700	9.840	9.347	3,448,206
2022-09-20	9.780	9.950	9.780	9.860	9.366	2,718,953
2022-09-19	9.840	9.980	9.650	9.780	9.290	3,666,568
2022-09-16	10.030	10.120	9.840	9.840	9.347	4,767,300
2022-09-15	10.220	10.280	9.960	10.100	9.594	6,181,875
2022-09-14	10.320	10.320	10.100	10.180	9.670	6,347,557
2022-09-13	10.330	10.490	10.330	10.420	9.898	5,562,946
2022-09-09	10.300	10.400	10.280	10.350	9.832	4,710,738
2022-09-08	10.520	10.550	10.340	10.360	9.841	6,108,300
2022-09-07	10.730	10.730	10.420	10.510	9.984	9,475,303
2022-09-06	10.670	10.830	10.510	10.750	10.212	7,707,398
2022-09-05	10.900	11.020	10.590	10.660	10.126	8,015,707
2022-09-02	10.900	11.060	10.720	10.930	10.383	7,792,607
2022-09-01	11.080	11.300	10.920	10.980	10.430	8,586,477
2022-08-31	11.350	11.360	10.940	11.120	10.563	10,635,261
2022-08-30	11.260	11.520	11.250	11.450	10.877	9,713,145
2022-08-29	11.160	11.420	11.130	11.320	10.753	7,635,316
2022-08-26	11.190	11.580	11.080	11.280	10.715	13,316,678
2022-08-25	11.280	11.340	10.810	11.090	10.535	10,413,820
2022-08-24	11.390	11.490	11.160	11.300	10.734	9,580,765
2022-08-23	11.060	11.460	11.020	11.380	10.810	9,758,200
2022-08-22	10.900	11.250	10.900	11.120	10.563	6,348,632
2022-08-19	11.210	11.330	10.980	10.990	10.440	7,814,065
2022-08-18	11.220	11.280	11.050	11.150	10.592	8,805,860
2022-08-17	11.410	11.450	11.240	11.270	10.706	7,137,671
2022-08-16	11.390	11.470	11.290	11.420	10.848	6,975,498
2022-08-15	11.370	11.440	11.250	11.370	10.801	7,958,300
2022-08-12	11.360	11.570	11.330	11.380	10.810	8,384,554
2022-08-11	11.380	11.460	11.230	11.390	10.820	8,852,933
2022-08-10	11.280	11.360	11.180	11.330	10.763	7,565,867
2022-08-09	11.300	11.370	11.180	11.280	10.715	7,991,408
2022-08-08	11.010	11.430	10.860	11.370	10.801	14,460,594
2022-08-05	10.970	11.140	10.910	11.050	10.497	10,056,258
2022-08-04	10.560	11.080	10.550	10.930	10.383	12,901,106

← NewerPage 17 of 21 · 1,213 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.