Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.730	10.770	10.550	10.580	10.383	11,159,700
2025-07-22	10.870	10.900	10.650	10.690	10.491	13,315,600
2025-07-21	10.840	10.880	10.780	10.860	10.658	9,751,360
2025-07-18	10.930	10.960	10.700	10.820	10.619	15,866,920
2025-07-17	11.000	11.040	10.920	10.980	10.776	10,982,400
2025-07-16	10.840	11.020	10.840	10.920	10.717	15,328,970
2025-07-15	11.300	11.300	10.900	10.950	10.746	24,017,200
2025-07-14	11.710	11.810	11.450	11.560	11.345	17,987,600
2025-07-11	11.430	11.730	11.430	11.720	11.502	17,194,000
2025-07-10	11.850	11.850	11.510	11.580	11.365	19,887,200
2025-07-09	11.790	12.060	11.730	11.870	11.649	26,317,502
2025-07-08	12.020	12.070	11.810	11.900	11.679	23,181,600
2025-07-07	12.200	12.300	11.850	11.950	11.728	32,033,600
2025-07-04	12.540	12.640	11.940	12.020	11.796	44,963,200
2025-07-03	13.330	13.400	12.460	12.550	12.316	76,716,350
2025-07-02	11.590	12.870	11.520	12.870	12.572	29,348,450
2025-07-01	11.390	11.800	11.340	11.700	11.429	25,079,901
2025-06-30	11.100	11.460	11.010	11.330	11.067	16,263,390
2025-06-27	11.000	11.220	10.920	11.080	10.823	18,681,800
2025-06-26	10.940	11.160	10.750	11.100	10.843	21,573,340
2025-06-25	10.860	11.020	10.650	10.900	10.647	17,804,300
2025-06-24	10.690	10.940	10.640	10.790	10.540	12,573,000
2025-06-23	10.550	10.680	10.440	10.650	10.403	14,302,900
2025-06-20	10.800	10.980	10.540	10.600	10.354	21,463,325
2025-06-19	11.220	11.600	10.770	10.850	10.598	32,758,800
2025-06-18	10.910	11.040	10.710	10.930	10.677	16,467,501
2025-06-17	11.320	11.320	10.910	11.000	10.745	18,302,190
2025-06-16	10.960	11.190	10.900	11.070	10.813	17,115,100
2025-06-13	11.570	11.610	10.960	11.070	10.813	34,443,000
2025-06-12	11.600	12.150	11.540	11.610	11.341	38,387,700
2025-06-11	11.740	12.020	11.420	11.560	11.292	29,645,921
2025-06-10	12.140	12.260	11.460	11.750	11.478	42,998,221
2025-06-09	11.650	12.090	11.430	11.880	11.605	26,408,000
2025-06-06	12.300	12.360	11.550	11.610	11.341	29,037,701
2025-06-05	12.460	12.600	11.840	11.880	11.605	37,123,230
2025-06-04	12.380	12.700	12.210	12.450	12.161	48,196,799
2025-06-03	10.780	12.000	10.780	12.000	11.722	39,803,922
2025-05-30	11.500	11.500	10.820	10.910	10.657	60,554,385
2025-05-29	12.650	12.800	11.910	12.020	11.741	61,911,209
2025-05-28	13.000	13.300	12.560	12.850	12.552	79,413,072
2025-05-27	11.210	12.330	11.200	12.330	12.044	53,989,846
2025-05-26	10.980	11.440	10.810	11.210	10.950	37,524,800
2025-05-23	11.140	11.230	10.940	10.990	10.735	45,455,300
2025-05-22	12.350	12.350	11.300	11.300	11.038	76,366,913
2025-05-21	11.230	12.560	11.100	12.560	12.269	67,171,559
2025-05-20	10.870	11.860	10.700	11.420	11.155	81,675,582
2025-05-19	9.790	10.780	9.520	10.780	10.530	48,813,965
2025-05-16	9.310	9.990	9.280	9.800	9.573	42,209,208
2025-05-15	9.480	9.890	9.270	9.580	9.358	45,380,900
2025-05-14	9.410	9.520	9.200	9.350	9.133	24,197,918
2025-05-13	9.530	9.720	9.320	9.420	9.202	31,160,200
2025-05-12	9.900	10.110	9.490	9.530	9.309	53,066,018
2025-05-09	9.790	10.800	9.450	10.150	9.915	70,300,393
2025-05-08	10.290	10.290	9.600	9.830	9.602	74,458,449
2025-05-07	9.410	10.270	9.350	10.270	10.032	57,516,353
2025-05-06	9.990	10.000	9.110	9.340	9.123	72,711,155
2025-04-30	8.750	9.220	8.730	9.220	9.006	37,671,740
2025-04-29	8.150	8.500	8.150	8.380	8.186	22,960,619
2025-04-28	8.120	8.430	7.920	8.150	7.961	25,077,801
2025-04-25	7.920	8.540	7.920	8.120	7.932	34,415,741

← NewerPage 6 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.