Baolingbao Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.670 | 7.980 | 7.560 | 7.800 | 7.619 | 16,948,039 |
| 2025-04-23 | 7.710 | 7.780 | 7.650 | 7.690 | 7.512 | 11,273,200 |
| 2025-04-22 | 7.610 | 7.780 | 7.580 | 7.730 | 7.551 | 13,234,050 |
| 2025-04-21 | 7.560 | 7.710 | 7.480 | 7.650 | 7.473 | 15,519,450 |
| 2025-04-18 | 7.890 | 7.950 | 7.480 | 7.560 | 7.385 | 27,829,082 |
| 2025-04-17 | 7.900 | 8.060 | 7.740 | 7.940 | 7.756 | 22,838,600 |
| 2025-04-16 | 7.880 | 8.130 | 7.770 | 8.030 | 7.844 | 31,661,588 |
| 2025-04-15 | 8.000 | 8.180 | 7.830 | 8.000 | 7.815 | 38,963,527 |
| 2025-04-14 | 8.400 | 8.400 | 7.900 | 8.040 | 7.854 | 65,519,877 |
| 2025-04-11 | 8.570 | 8.680 | 7.750 | 8.680 | 8.479 | 79,258,537 |
| 2025-04-10 | 7.300 | 7.890 | 7.280 | 7.890 | 7.707 | 12,186,651 |
| 2025-04-09 | 6.820 | 7.200 | 6.450 | 7.170 | 7.004 | 16,806,518 |
| 2025-04-08 | 7.070 | 7.170 | 6.730 | 6.910 | 6.750 | 18,131,200 |
| 2025-04-07 | 7.660 | 7.710 | 7.170 | 7.170 | 7.004 | 10,347,000 |
| 2025-04-03 | 8.000 | 8.040 | 7.880 | 7.970 | 7.785 | 6,335,200 |
| 2025-04-02 | 7.840 | 8.010 | 7.800 | 7.970 | 7.785 | 5,609,100 |
| 2025-04-01 | 7.690 | 7.910 | 7.690 | 7.850 | 7.668 | 5,228,800 |
| 2025-03-31 | 7.810 | 7.850 | 7.530 | 7.720 | 7.541 | 7,602,000 |
| 2025-03-28 | 8.030 | 8.040 | 7.790 | 7.860 | 7.678 | 5,220,100 |
| 2025-03-27 | 8.050 | 8.090 | 7.950 | 8.040 | 7.854 | 5,775,900 |
| 2025-03-26 | 7.990 | 8.160 | 7.940 | 8.080 | 7.893 | 7,247,200 |
| 2025-03-25 | 7.840 | 8.190 | 7.710 | 7.970 | 7.785 | 13,652,200 |
| 2025-03-24 | 7.960 | 8.000 | 7.560 | 7.850 | 7.668 | 15,662,800 |
| 2025-03-21 | 8.130 | 8.220 | 7.910 | 7.970 | 7.785 | 10,579,704 |
| 2025-03-20 | 8.320 | 8.350 | 8.150 | 8.170 | 7.981 | 8,604,024 |
| 2025-03-19 | 8.140 | 8.260 | 8.110 | 8.190 | 8.000 | 12,084,412 |
| 2025-03-18 | 7.980 | 8.360 | 7.980 | 8.250 | 8.059 | 28,156,485 |
| 2025-03-17 | 7.700 | 7.940 | 7.700 | 7.790 | 7.609 | 8,914,700 |
| 2025-03-14 | 7.420 | 7.700 | 7.410 | 7.690 | 7.512 | 9,615,560 |
| 2025-03-13 | 7.480 | 7.500 | 7.330 | 7.420 | 7.248 | 4,977,700 |
| 2025-03-12 | 7.470 | 7.510 | 7.440 | 7.470 | 7.297 | 4,798,300 |
| 2025-03-11 | 7.340 | 7.470 | 7.330 | 7.460 | 7.287 | 3,934,000 |
| 2025-03-10 | 7.340 | 7.490 | 7.340 | 7.410 | 7.238 | 4,716,400 |
| 2025-03-07 | 7.320 | 7.410 | 7.310 | 7.330 | 7.160 | 3,576,800 |
| 2025-03-06 | 7.350 | 7.400 | 7.280 | 7.370 | 7.199 | 4,598,002 |
| 2025-03-05 | 7.450 | 7.490 | 7.280 | 7.340 | 7.170 | 4,736,701 |
| 2025-03-04 | 7.380 | 7.460 | 7.340 | 7.460 | 7.287 | 4,727,600 |
| 2025-03-03 | 7.540 | 7.590 | 7.390 | 7.430 | 7.258 | 6,689,800 |
| 2025-02-28 | 7.630 | 7.650 | 7.360 | 7.380 | 7.209 | 10,110,350 |
| 2025-02-27 | 7.470 | 7.760 | 7.440 | 7.670 | 7.492 | 12,908,752 |
| 2025-02-26 | 7.280 | 7.490 | 7.280 | 7.470 | 7.297 | 6,324,601 |
| 2025-02-25 | 7.310 | 7.380 | 7.240 | 7.260 | 7.092 | 3,900,101 |
| 2025-02-24 | 7.270 | 7.470 | 7.270 | 7.360 | 7.189 | 5,218,490 |
| 2025-02-21 | 7.350 | 7.350 | 7.200 | 7.270 | 7.101 | 3,569,600 |
| 2025-02-20 | 7.290 | 7.360 | 7.240 | 7.330 | 7.160 | 3,485,690 |
| 2025-02-19 | 7.210 | 7.290 | 7.190 | 7.260 | 7.092 | 3,716,800 |
| 2025-02-18 | 7.460 | 7.460 | 7.190 | 7.200 | 7.033 | 5,313,300 |
| 2025-02-17 | 7.340 | 7.500 | 7.330 | 7.460 | 7.287 | 4,466,900 |
| 2025-02-14 | 7.400 | 7.410 | 7.330 | 7.340 | 7.170 | 4,147,400 |
| 2025-02-13 | 7.450 | 7.470 | 7.350 | 7.370 | 7.199 | 5,478,200 |
| 2025-02-12 | 7.610 | 7.620 | 7.390 | 7.460 | 7.287 | 10,955,890 |
| 2025-02-11 | 7.720 | 7.750 | 7.530 | 7.590 | 7.414 | 7,205,300 |
| 2025-02-10 | 7.770 | 7.810 | 7.670 | 7.720 | 7.541 | 5,771,700 |
| 2025-02-07 | 7.640 | 7.880 | 7.610 | 7.750 | 7.570 | 7,143,800 |
| 2025-02-06 | 7.620 | 7.650 | 7.560 | 7.630 | 7.453 | 4,848,340 |
| 2025-02-05 | 7.770 | 7.790 | 7.570 | 7.600 | 7.424 | 5,603,902 |
| 2025-01-27 | 7.650 | 7.830 | 7.650 | 7.740 | 7.561 | 5,384,800 |
| 2025-01-24 | 7.500 | 7.670 | 7.370 | 7.650 | 7.473 | 8,672,690 |
| 2025-01-23 | 7.700 | 7.750 | 7.480 | 7.500 | 7.326 | 9,044,800 |
| 2025-01-22 | 7.710 | 7.770 | 7.610 | 7.650 | 7.473 | 4,197,700 |
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.