Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.880	8.000	7.620	7.750	7.723	6,043,240
2026-07-17	8.090	8.250	7.760	7.840	7.813	5,437,090
2026-07-16	8.050	8.230	8.020	8.160	8.131	4,163,100
2026-07-15	7.940	8.160	7.910	8.090	8.062	4,579,700
2026-07-14	7.840	8.160	7.750	8.020	7.992	4,913,600
2026-07-13	8.090	8.110	7.890	7.920	7.773	4,053,500
2026-07-10	7.990	8.240	7.930	8.130	7.979	4,458,200
2026-07-09	8.130	8.230	7.950	8.020	7.871	6,098,214
2026-07-08	8.300	8.320	8.140	8.190	8.038	3,702,014
2026-07-07	8.580	8.590	8.260	8.300	8.146	4,189,300
2026-07-06	8.770	8.780	8.540	8.560	8.401	6,798,900
2026-07-03	8.360	8.940	8.360	8.810	8.646	11,274,600
2026-07-02	8.270	8.660	8.200	8.360	8.204	8,174,100
2026-07-01	8.220	8.360	7.980	8.290	8.136	10,913,120
2026-06-30	8.490	8.540	8.230	8.250	8.097	5,413,762
2026-06-29	8.530	8.690	8.260	8.530	8.371	9,011,200
2026-06-26	8.770	8.800	8.550	8.590	8.430	4,564,300
2026-06-25	8.890	8.960	8.690	8.810	8.646	5,231,290
2026-06-24	9.120	9.180	8.910	8.930	8.764	5,880,300
2026-06-23	8.940	9.240	8.920	9.090	8.921	6,821,100
2026-06-22	8.960	9.020	8.680	8.980	8.813	8,284,500
2026-06-18	9.010	9.160	8.860	8.920	8.754	7,730,700
2026-06-17	9.180	9.240	8.820	9.120	8.950	11,380,800
2026-06-16	9.450	9.450	9.130	9.210	9.039	9,225,200
2026-06-15	9.260	9.740	9.260	9.460	9.284	10,537,432
2026-06-12	9.070	9.320	9.040	9.300	9.127	9,741,100
2026-06-11	8.760	9.080	8.710	9.070	8.901	8,295,745
2026-06-10	8.970	9.060	8.670	8.800	8.636	6,988,300
2026-06-09	8.990	9.020	8.730	8.930	8.764	6,899,400
2026-06-08	8.590	9.040	8.520	8.940	8.774	8,596,900
2026-06-05	8.780	9.020	8.660	8.750	8.587	7,373,500
2026-06-04	9.050	9.110	8.820	8.880	8.715	5,644,900
2026-06-03	9.220	9.230	8.940	9.050	8.882	8,834,000
2026-06-02	9.200	9.300	9.120	9.230	9.058	7,956,000
2026-06-01	9.070	9.360	9.010	9.200	9.029	12,827,402
2026-05-29	9.250	9.350	9.080	9.160	8.990	9,517,808
2026-05-28	9.010	9.670	9.010	9.310	9.137	16,482,600
2026-05-27	8.980	9.250	8.800	9.120	8.950	11,235,600
2026-05-26	8.980	9.200	8.780	9.040	8.872	11,542,368
2026-05-25	8.950	8.970	8.730	8.810	8.646	6,788,900
2026-05-22	8.780	8.950	8.620	8.950	8.783	6,796,900
2026-05-21	9.020	9.100	8.660	8.670	8.509	9,096,500
2026-05-20	9.190	9.200	8.960	9.020	8.852	6,889,457
2026-05-19	9.390	9.470	9.040	9.200	9.029	11,269,500
2026-05-18	9.710	9.710	9.360	9.500	9.323	8,777,650
2026-05-15	9.890	9.960	9.660	9.720	9.539	9,224,400
2026-05-14	10.100	10.190	9.900	9.920	9.735	9,204,150
2026-05-13	9.900	10.150	9.820	10.050	9.863	9,454,100
2026-05-12	10.390	10.390	9.860	9.930	9.745	14,301,600
2026-05-11	10.410	10.550	10.290	10.380	10.187	10,597,500
2026-05-08	10.060	10.360	10.020	10.340	10.148	10,818,101
2026-05-07	10.180	10.240	10.060	10.060	9.873	8,513,600
2026-05-06	10.330	10.380	10.150	10.210	10.020	10,107,800
2026-04-30	10.150	10.370	10.140	10.280	10.089	9,867,700
2026-04-29	10.150	10.340	10.110	10.170	9.981	8,344,202
2026-04-28	10.200	10.320	10.010	10.180	9.991	9,125,450
2026-04-27	10.130	10.400	10.120	10.290	10.099	12,326,600
2026-04-24	10.280	10.420	10.080	10.400	10.206	11,734,540
2026-04-23	10.330	10.390	10.130	10.360	10.167	8,267,300
2026-04-22	10.250	10.400	10.160	10.310	10.118	7,098,300

← NewerPage 2 of 21 · 1,216 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.