Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.450	9.500	9.350	9.470	9.294	5,012,702
2025-10-22	9.560	9.670	9.440	9.440	9.264	7,725,804
2025-10-21	9.550	9.570	9.260	9.570	9.392	15,448,000
2025-10-20	10.060	10.060	9.680	9.770	9.588	9,218,200
2025-10-17	9.980	10.180	9.890	10.030	9.843	9,780,300
2025-10-16	9.950	10.160	9.920	9.980	9.794	10,280,957
2025-10-15	9.660	10.000	9.610	9.970	9.784	10,298,807
2025-10-14	9.820	9.900	9.600	9.670	9.490	7,525,083
2025-10-13	9.520	9.830	9.450	9.790	9.608	5,823,994
2025-10-10	9.680	10.000	9.640	9.880	9.696	7,929,889
2025-10-09	9.610	9.770	9.560	9.720	9.539	5,724,700
2025-09-30	9.790	9.790	9.630	9.630	9.451	6,676,104
2025-09-29	9.830	9.850	9.630	9.770	9.588	8,148,545
2025-09-26	9.600	9.970	9.520	9.900	9.716	12,598,578
2025-09-25	9.730	9.780	9.540	9.590	9.412	7,850,300
2025-09-24	9.560	9.830	9.500	9.750	9.569	11,226,450
2025-09-23	9.560	9.600	9.270	9.560	9.382	13,577,747
2025-09-22	9.890	9.910	9.430	9.560	9.382	13,982,941
2025-09-19	10.060	10.070	9.800	9.900	9.716	11,067,646
2025-09-18	10.280	10.280	10.010	10.070	9.883	9,018,900
2025-09-17	10.250	10.370	10.220	10.280	10.089	7,100,306
2025-09-16	10.200	10.250	10.070	10.230	10.040	9,347,511
2025-09-15	10.440	10.440	10.140	10.220	10.030	11,281,873
2025-09-12	10.520	10.540	10.400	10.430	10.236	8,419,640
2025-09-11	10.520	10.560	10.360	10.560	10.364	9,045,229
2025-09-10	10.630	10.630	10.430	10.470	10.275	8,358,112
2025-09-09	10.830	10.880	10.500	10.610	10.413	9,214,700
2025-09-08	10.740	10.890	10.710	10.870	10.668	9,988,969
2025-09-05	10.800	10.800	10.380	10.740	10.540	10,608,760
2025-09-04	10.700	10.940	10.630	10.740	10.540	10,321,878
2025-09-03	11.000	11.110	10.660	10.680	10.481	10,174,783
2025-09-02	11.220	11.270	10.700	11.020	10.815	17,769,999
2025-09-01	11.650	11.650	11.130	11.200	10.992	25,564,200
2025-08-29	11.510	11.930	11.480	11.660	11.443	24,015,658
2025-08-28	11.660	11.660	11.260	11.500	11.286	25,068,804
2025-08-27	11.100	12.280	11.030	11.750	11.531	52,791,680
2025-08-26	10.700	11.400	10.680	11.300	11.090	35,478,360
2025-08-25	10.770	10.840	10.700	10.720	10.521	13,983,863
2025-08-22	10.960	10.960	10.690	10.770	10.570	13,218,779
2025-08-21	11.060	11.090	10.860	10.940	10.736	12,784,769
2025-08-20	10.810	11.070	10.730	10.990	10.786	17,623,300
2025-08-19	10.560	10.870	10.520	10.850	10.648	17,010,461
2025-08-18	10.570	10.710	10.530	10.600	10.403	10,255,422
2025-08-15	10.430	10.570	10.410	10.540	10.344	6,942,400
2025-08-14	10.610	10.620	10.430	10.430	10.236	10,312,956
2025-08-13	10.740	10.750	10.520	10.600	10.403	11,304,393
2025-08-12	10.680	10.860	10.660	10.730	10.530	10,953,233
2025-08-11	10.720	10.750	10.600	10.670	10.471	8,353,802
2025-08-08	10.700	10.700	10.610	10.660	10.462	5,202,500
2025-08-07	10.780	10.780	10.610	10.650	10.452	8,618,500
2025-08-06	10.880	10.970	10.700	10.780	10.579	9,920,039
2025-08-05	10.700	10.900	10.680	10.900	10.697	13,482,122
2025-08-04	10.500	10.740	10.380	10.730	10.530	10,420,527
2025-08-01	10.410	10.540	10.390	10.510	10.314	8,943,791
2025-07-31	10.530	10.630	10.500	10.530	10.334	8,738,444
2025-07-30	10.660	10.690	10.510	10.590	10.393	12,215,853
2025-07-29	11.060	11.060	10.620	10.740	10.540	14,360,842
2025-07-28	11.080	11.130	10.860	10.900	10.697	16,237,359
2025-07-25	10.740	11.050	10.700	11.010	10.805	33,968,607
2025-07-24	10.650	10.680	10.580	10.650	10.452	10,441,300

← NewerPage 5 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.