Baolingbao Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.760 | 7.810 | 7.570 | 7.700 | 7.522 | 7,679,201 |
| 2025-01-20 | 7.870 | 7.930 | 7.700 | 7.770 | 7.590 | 11,698,200 |
| 2025-01-17 | 7.530 | 7.800 | 7.470 | 7.790 | 7.609 | 8,816,100 |
| 2025-01-16 | 7.510 | 7.600 | 7.440 | 7.510 | 7.336 | 7,649,200 |
| 2025-01-15 | 7.420 | 7.490 | 7.350 | 7.450 | 7.277 | 4,633,601 |
| 2025-01-14 | 7.170 | 7.440 | 7.170 | 7.390 | 7.219 | 7,294,401 |
| 2025-01-13 | 7.070 | 7.200 | 6.880 | 7.180 | 7.014 | 5,129,700 |
| 2025-01-10 | 7.350 | 7.370 | 7.060 | 7.110 | 6.945 | 5,767,560 |
| 2025-01-09 | 7.220 | 7.380 | 7.170 | 7.330 | 7.160 | 5,399,214 |
| 2025-01-08 | 7.190 | 7.280 | 7.060 | 7.260 | 7.092 | 6,708,877 |
| 2025-01-07 | 7.140 | 7.190 | 7.000 | 7.190 | 7.023 | 7,328,200 |
| 2025-01-06 | 7.050 | 7.210 | 6.800 | 7.140 | 6.974 | 7,764,960 |
| 2025-01-03 | 7.500 | 7.500 | 7.020 | 7.120 | 6.955 | 8,234,300 |
| 2025-01-02 | 7.390 | 7.680 | 7.310 | 7.370 | 7.199 | 7,614,000 |
| 2024-12-31 | 7.550 | 7.630 | 7.340 | 7.380 | 7.209 | 6,255,700 |
| 2024-12-30 | 7.690 | 7.690 | 7.480 | 7.550 | 7.375 | 4,074,700 |
| 2024-12-27 | 7.580 | 7.740 | 7.530 | 7.690 | 7.512 | 4,227,216 |
| 2024-12-26 | 7.560 | 7.750 | 7.500 | 7.590 | 7.414 | 5,921,700 |
| 2024-12-25 | 7.770 | 7.800 | 7.430 | 7.560 | 7.385 | 5,244,002 |
| 2024-12-24 | 7.670 | 7.790 | 7.520 | 7.760 | 7.580 | 5,475,600 |
| 2024-12-23 | 8.100 | 8.120 | 7.610 | 7.660 | 7.482 | 10,468,200 |
| 2024-12-20 | 7.930 | 8.210 | 7.930 | 8.110 | 7.922 | 7,100,600 |
| 2024-12-19 | 7.950 | 8.060 | 7.860 | 7.930 | 7.746 | 7,847,200 |
| 2024-12-18 | 7.940 | 8.190 | 7.930 | 8.040 | 7.854 | 8,887,180 |
| 2024-12-17 | 8.170 | 8.170 | 7.910 | 7.980 | 7.795 | 11,361,754 |
| 2024-12-16 | 8.200 | 8.340 | 8.100 | 8.150 | 7.961 | 9,083,080 |
| 2024-12-13 | 8.440 | 8.460 | 8.140 | 8.180 | 7.990 | 12,796,300 |
| 2024-12-12 | 8.400 | 8.550 | 8.220 | 8.450 | 8.254 | 16,657,440 |
| 2024-12-11 | 8.070 | 8.370 | 8.000 | 8.340 | 8.147 | 15,856,566 |
| 2024-12-10 | 8.230 | 8.270 | 8.010 | 8.060 | 7.873 | 14,986,600 |
| 2024-12-09 | 7.850 | 8.410 | 7.840 | 8.060 | 7.839 | 22,670,145 |
| 2024-12-06 | 7.780 | 7.890 | 7.720 | 7.860 | 7.644 | 7,255,450 |
| 2024-12-05 | 7.790 | 7.840 | 7.710 | 7.790 | 7.576 | 9,702,073 |
| 2024-12-04 | 7.900 | 8.040 | 7.740 | 7.830 | 7.615 | 16,011,614 |
| 2024-12-03 | 7.900 | 8.080 | 7.850 | 7.970 | 7.751 | 22,539,860 |
| 2024-12-02 | 7.690 | 8.080 | 7.680 | 7.940 | 7.722 | 34,846,230 |
| 2024-11-29 | 7.330 | 8.070 | 7.310 | 7.780 | 7.567 | 41,425,060 |
| 2024-11-28 | 7.210 | 7.370 | 7.170 | 7.340 | 7.139 | 8,352,700 |
| 2024-11-27 | 7.330 | 7.330 | 7.020 | 7.210 | 7.012 | 7,013,300 |
| 2024-11-26 | 7.240 | 7.380 | 7.230 | 7.310 | 7.110 | 5,356,304 |
| 2024-11-25 | 7.070 | 7.240 | 6.990 | 7.230 | 7.032 | 5,234,800 |
| 2024-11-22 | 7.250 | 7.310 | 6.990 | 7.000 | 6.808 | 6,694,300 |
| 2024-11-21 | 7.250 | 7.270 | 7.140 | 7.260 | 7.061 | 4,753,707 |
| 2024-11-20 | 7.070 | 7.260 | 7.010 | 7.220 | 7.022 | 5,553,870 |
| 2024-11-19 | 7.000 | 7.070 | 6.940 | 7.070 | 6.876 | 4,373,872 |
| 2024-11-18 | 7.140 | 7.220 | 6.920 | 6.970 | 6.779 | 6,904,700 |
| 2024-11-15 | 7.220 | 7.330 | 7.130 | 7.130 | 6.934 | 5,894,604 |
| 2024-11-14 | 7.390 | 7.420 | 7.190 | 7.220 | 7.022 | 5,204,599 |
| 2024-11-13 | 7.430 | 7.480 | 7.260 | 7.390 | 7.187 | 5,693,806 |
| 2024-11-12 | 7.470 | 7.620 | 7.380 | 7.440 | 7.236 | 10,011,044 |
| 2024-11-11 | 7.380 | 7.470 | 7.330 | 7.470 | 7.265 | 8,630,214 |
| 2024-11-08 | 7.740 | 7.790 | 7.420 | 7.460 | 7.255 | 12,930,423 |
| 2024-11-07 | 7.110 | 7.550 | 7.070 | 7.490 | 7.285 | 14,614,502 |
| 2024-11-06 | 7.080 | 7.140 | 7.010 | 7.110 | 6.915 | 8,505,603 |
| 2024-11-05 | 6.960 | 7.090 | 6.940 | 7.070 | 6.876 | 6,774,668 |
| 2024-11-04 | 6.850 | 6.990 | 6.790 | 6.980 | 6.789 | 7,128,900 |
| 2024-11-01 | 7.050 | 7.070 | 6.800 | 6.840 | 6.652 | 11,026,900 |
| 2024-10-31 | 7.070 | 7.180 | 7.030 | 7.060 | 6.866 | 12,156,900 |
| 2024-10-30 | 7.140 | 7.240 | 7.060 | 7.130 | 6.934 | 7,854,138 |
| 2024-10-29 | 7.410 | 7.440 | 7.100 | 7.100 | 6.905 | 8,553,060 |
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.