Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.630	9.830	9.620	9.820	9.637	15,787,300
2026-01-16	9.580	9.810	9.550	9.600	9.421	12,844,600
2026-01-15	9.560	9.650	9.500	9.580	9.402	9,814,200
2026-01-14	9.570	9.740	9.420	9.580	9.402	16,582,104
2026-01-13	9.680	9.950	9.580	9.610	9.431	18,527,702
2026-01-12	9.610	9.710	9.570	9.670	9.490	11,762,901
2026-01-09	9.670	9.720	9.540	9.620	9.441	13,594,424
2026-01-08	9.620	9.700	9.550	9.660	9.480	15,617,800
2026-01-07	9.900	9.990	9.650	9.670	9.490	35,979,304
2026-01-06	8.980	9.870	8.960	9.870	9.686	31,423,138
2026-01-05	8.990	8.990	8.900	8.970	8.803	6,027,100
2025-12-31	8.910	8.950	8.800	8.940	8.774	5,771,200
2025-12-30	9.030	9.040	8.920	8.930	8.764	6,232,400
2025-12-29	9.080	9.110	8.930	9.020	8.852	6,961,600
2025-12-26	9.150	9.170	9.070	9.110	8.941	6,490,104
2025-12-25	9.140	9.190	9.090	9.180	9.009	5,949,999
2025-12-24	9.090	9.150	9.020	9.130	8.960	6,788,500
2025-12-23	9.200	9.240	9.070	9.130	8.960	6,723,300
2025-12-22	9.320	9.320	9.160	9.200	9.029	8,873,800
2025-12-19	9.060	9.340	9.030	9.310	9.137	12,168,799
2025-12-18	8.900	9.170	8.860	9.060	8.891	8,843,700
2025-12-17	8.920	9.000	8.790	8.970	8.803	8,152,099
2025-12-16	9.030	9.230	8.870	8.920	8.754	9,921,400
2025-12-15	8.760	9.060	8.710	9.030	8.862	11,191,700
2025-12-12	8.760	8.870	8.680	8.770	8.607	7,933,599
2025-12-11	9.060	9.070	8.730	8.740	8.577	12,418,600
2025-12-10	9.070	9.140	8.990	9.070	8.901	7,384,400
2025-12-09	9.100	9.150	9.030	9.070	8.901	7,392,000
2025-12-08	9.230	9.260	9.060	9.110	8.941	8,517,799
2025-12-05	8.930	9.300	8.850	9.220	9.048	14,586,157
2025-12-04	8.960	9.040	8.890	8.910	8.744	6,852,800
2025-12-03	9.130	9.140	8.950	9.000	8.833	8,681,100
2025-12-02	9.080	9.130	8.950	9.110	8.941	8,091,800
2025-12-01	9.090	9.190	9.060	9.090	8.921	8,999,000
2025-11-28	8.950	9.080	8.900	9.080	8.911	9,004,800
2025-11-27	8.980	9.050	8.850	8.980	8.813	9,689,400
2025-11-26	8.980	9.110	8.900	8.930	8.764	11,785,100
2025-11-25	9.090	9.150	8.880	8.940	8.774	15,278,482
2025-11-24	8.990	9.110	8.930	9.050	8.882	10,242,600
2025-11-21	9.410	9.540	8.940	8.950	8.783	18,673,100
2025-11-20	9.860	9.950	9.440	9.500	9.323	15,467,400
2025-11-19	9.980	10.100	9.700	9.850	9.667	18,183,000
2025-11-18	10.680	10.740	9.950	10.000	9.814	27,514,950
2025-11-17	10.930	10.950	10.550	10.680	10.481	18,824,099
2025-11-14	11.250	11.400	10.820	10.820	10.619	35,360,800
2025-11-13	11.210	11.690	10.960	11.420	11.208	46,893,082
2025-11-12	11.310	11.580	11.040	11.270	11.060	57,369,613
2025-11-11	10.190	11.120	10.110	11.120	10.913	40,462,370
2025-11-10	9.890	10.270	9.800	10.110	9.922	11,469,636
2025-11-07	9.880	10.030	9.770	9.890	9.706	6,868,075
2025-11-06	9.850	9.900	9.750	9.860	9.677	5,056,600
2025-11-05	9.740	9.900	9.650	9.830	9.647	4,426,831
2025-11-04	9.930	9.950	9.730	9.790	9.608	5,136,900
2025-11-03	9.870	9.960	9.800	9.960	9.775	7,553,725
2025-10-31	9.780	9.870	9.750	9.790	9.608	6,143,300
2025-10-30	9.650	9.950	9.600	9.860	9.677	12,038,250
2025-10-29	9.780	9.780	9.530	9.650	9.470	7,385,500
2025-10-28	9.620	9.690	9.520	9.680	9.500	5,494,202
2025-10-27	9.530	9.650	9.440	9.610	9.431	7,049,400
2025-10-24	9.470	9.640	9.450	9.490	9.313	4,701,200

← NewerPage 4 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.