Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.340	10.590	10.180	10.290	10.099	10,228,600
2026-04-20	9.890	10.430	9.850	10.290	10.099	14,079,800
2026-04-17	10.020	10.030	9.800	9.850	9.667	6,606,900
2026-04-16	10.030	10.040	9.920	9.990	9.804	5,647,160
2026-04-15	10.150	10.190	10.000	10.040	9.853	5,387,450
2026-04-14	10.150	10.150	9.920	10.140	9.951	6,801,440
2026-04-13	10.000	10.250	9.960	10.090	9.902	5,691,100
2026-04-10	10.120	10.210	9.980	10.000	9.814	6,448,400
2026-04-09	9.960	10.300	9.910	10.100	9.912	9,248,720
2026-04-08	9.890	10.130	9.820	10.050	9.863	8,985,700
2026-04-07	9.660	9.830	9.530	9.750	9.569	5,586,100
2026-04-03	9.740	9.780	9.400	9.600	9.421	7,519,800
2026-04-02	9.750	9.880	9.630	9.740	9.559	5,506,400
2026-04-01	9.790	9.820	9.660	9.760	9.578	4,703,400
2026-03-31	9.830	9.950	9.610	9.630	9.451	6,556,346
2026-03-30	9.750	9.980	9.700	9.850	9.667	5,846,126
2026-03-27	9.510	10.030	9.450	9.880	9.696	7,741,500
2026-03-26	9.610	9.780	9.560	9.580	9.402	5,405,700
2026-03-25	9.440	9.700	9.410	9.680	9.500	7,278,200
2026-03-24	9.300	9.420	9.100	9.420	9.245	10,536,900
2026-03-23	9.610	9.700	9.010	9.100	8.931	16,247,468
2026-03-20	10.170	10.340	9.850	9.850	9.667	9,805,714
2026-03-19	10.420	10.490	10.120	10.160	9.971	10,398,410
2026-03-18	10.470	10.720	10.350	10.500	10.305	9,765,200
2026-03-17	10.820	10.850	10.350	10.380	10.187	12,777,000
2026-03-16	10.390	10.840	10.270	10.780	10.579	23,348,870
2026-03-13	10.340	10.380	10.110	10.150	9.961	8,363,850
2026-03-12	10.390	10.390	10.200	10.220	10.030	9,429,930
2026-03-11	10.520	10.630	10.350	10.390	10.197	11,384,400
2026-03-10	10.530	10.640	10.500	10.540	10.344	9,112,930
2026-03-09	10.500	10.740	10.410	10.630	10.432	15,993,380
2026-03-06	10.010	10.640	9.980	10.560	10.364	22,325,899
2026-03-05	10.340	10.420	10.010	10.060	9.873	14,612,100
2026-03-04	10.090	10.340	10.030	10.200	10.010	13,855,417
2026-03-03	10.750	10.870	10.110	10.150	9.961	25,064,010
2026-03-02	10.960	10.970	10.650	10.810	10.609	24,825,885
2026-02-27	11.150	11.260	10.860	11.120	10.913	51,022,621
2026-02-26	10.600	11.610	10.390	11.610	11.394	36,311,574
2026-02-25	10.560	10.730	10.460	10.550	10.354	15,899,182
2026-02-24	10.560	10.680	10.370	10.630	10.432	18,056,100
2026-02-13	10.530	10.600	10.380	10.420	10.226	10,302,600
2026-02-12	10.440	10.620	10.310	10.510	10.314	13,406,786
2026-02-11	10.410	10.580	10.410	10.420	10.226	9,754,500
2026-02-10	10.530	10.580	10.320	10.480	10.285	15,177,302
2026-02-09	10.590	10.640	10.460	10.530	10.334	16,076,228
2026-02-06	10.550	10.830	10.430	10.540	10.344	27,656,967
2026-02-05	10.330	10.680	10.220	10.530	10.334	37,904,100
2026-02-04	9.600	10.530	9.520	10.530	10.334	28,644,476
2026-02-03	9.700	9.750	9.470	9.570	9.392	14,162,680
2026-02-02	9.800	9.980	9.300	9.570	9.392	20,908,904
2026-01-30	10.000	10.180	9.900	10.100	9.912	13,052,800
2026-01-29	10.190	10.190	9.940	10.040	9.853	11,667,200
2026-01-28	9.850	10.250	9.840	10.200	10.010	17,613,100
2026-01-27	10.020	10.050	9.730	9.890	9.706	12,983,140
2026-01-26	10.150	10.180	9.920	10.090	9.902	12,872,420
2026-01-23	10.060	10.180	9.910	10.120	9.932	18,240,819
2026-01-22	10.100	10.600	9.980	10.030	9.843	21,124,818
2026-01-21	9.860	10.130	9.820	9.910	9.726	14,906,180
2026-01-20	9.790	9.950	9.700	9.930	9.745	17,096,680
2026-01-19	9.630	9.830	9.620	9.820	9.637	15,787,300

← NewerPage 3 of 5 · 243 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.