Baolingbao Biology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.160 | 7.390 | 7.120 | 7.380 | 7.178 | 8,470,800 |
| 2024-10-25 | 7.050 | 7.190 | 7.050 | 7.160 | 6.964 | 7,555,326 |
| 2024-10-24 | 7.050 | 7.160 | 7.010 | 7.080 | 6.886 | 5,335,400 |
| 2024-10-23 | 7.110 | 7.150 | 7.020 | 7.040 | 6.847 | 7,058,500 |
| 2024-10-22 | 6.950 | 7.120 | 6.920 | 7.100 | 6.905 | 8,272,235 |
| 2024-10-21 | 6.940 | 7.020 | 6.900 | 6.940 | 6.750 | 8,444,300 |
| 2024-10-18 | 6.800 | 7.010 | 6.760 | 6.910 | 6.721 | 10,612,060 |
| 2024-10-17 | 6.970 | 7.010 | 6.800 | 6.810 | 6.623 | 5,835,254 |
| 2024-10-16 | 6.890 | 7.000 | 6.830 | 6.910 | 6.721 | 5,066,200 |
| 2024-10-15 | 7.090 | 7.120 | 6.930 | 6.940 | 6.750 | 7,238,300 |
| 2024-10-14 | 7.100 | 7.170 | 6.880 | 7.120 | 6.925 | 8,901,566 |
| 2024-10-11 | 7.380 | 7.460 | 6.960 | 7.050 | 6.857 | 12,715,641 |
| 2024-10-10 | 7.600 | 7.700 | 7.400 | 7.470 | 7.265 | 17,282,550 |
| 2024-10-09 | 7.530 | 8.070 | 7.420 | 7.530 | 7.324 | 25,476,176 |
| 2024-10-08 | 7.930 | 7.930 | 7.680 | 7.930 | 7.713 | 23,528,965 |
| 2024-09-30 | 6.900 | 7.290 | 6.770 | 7.210 | 7.012 | 17,335,705 |
| 2024-09-27 | 6.530 | 6.800 | 6.460 | 6.680 | 6.497 | 8,970,894 |
| 2024-09-26 | 6.220 | 6.500 | 6.220 | 6.450 | 6.273 | 5,308,460 |
| 2024-09-25 | 6.200 | 6.330 | 6.190 | 6.230 | 6.059 | 5,879,500 |
| 2024-09-24 | 5.970 | 6.150 | 5.970 | 6.150 | 5.981 | 5,263,315 |
| 2024-09-23 | 5.970 | 5.990 | 5.910 | 5.940 | 5.777 | 2,904,600 |
| 2024-09-20 | 6.040 | 6.060 | 5.930 | 5.950 | 5.787 | 3,514,600 |
| 2024-09-19 | 5.820 | 6.090 | 5.810 | 6.050 | 5.884 | 6,152,000 |
| 2024-09-18 | 5.840 | 5.850 | 5.680 | 5.800 | 5.641 | 4,299,400 |
| 2024-09-13 | 5.880 | 5.960 | 5.830 | 5.840 | 5.680 | 5,602,312 |
| 2024-09-12 | 6.080 | 6.110 | 5.880 | 5.900 | 5.738 | 10,228,600 |
| 2024-09-11 | 5.900 | 6.330 | 5.850 | 6.050 | 5.884 | 9,934,152 |
| 2024-09-10 | 5.920 | 6.010 | 5.860 | 5.960 | 5.797 | 3,122,400 |
| 2024-09-09 | 5.820 | 5.980 | 5.760 | 5.940 | 5.777 | 5,063,150 |
| 2024-09-06 | 5.950 | 6.020 | 5.800 | 5.830 | 5.670 | 4,346,650 |
| 2024-09-05 | 5.920 | 6.020 | 5.900 | 5.990 | 5.826 | 3,777,500 |
| 2024-09-04 | 5.970 | 6.040 | 5.910 | 5.920 | 5.758 | 3,972,300 |
| 2024-09-03 | 6.040 | 6.100 | 5.950 | 5.970 | 5.806 | 5,460,003 |
| 2024-09-02 | 6.080 | 6.210 | 6.030 | 6.040 | 5.874 | 6,675,103 |
| 2024-08-30 | 5.990 | 6.180 | 5.960 | 6.110 | 5.942 | 5,959,900 |
| 2024-08-29 | 6.100 | 6.100 | 5.890 | 6.030 | 5.865 | 7,405,399 |
| 2024-08-28 | 5.820 | 6.200 | 5.810 | 5.950 | 5.787 | 5,466,267 |
| 2024-08-27 | 5.910 | 5.980 | 5.860 | 5.880 | 5.719 | 4,209,500 |
| 2024-08-26 | 5.860 | 5.940 | 5.760 | 5.890 | 5.728 | 4,066,990 |
| 2024-08-23 | 5.850 | 5.860 | 5.720 | 5.790 | 5.631 | 3,746,003 |
| 2024-08-22 | 5.960 | 6.000 | 5.830 | 5.850 | 5.690 | 3,199,302 |
| 2024-08-21 | 5.990 | 6.050 | 5.900 | 5.910 | 5.748 | 4,034,600 |
| 2024-08-20 | 6.200 | 6.230 | 5.990 | 6.000 | 5.835 | 4,184,352 |
| 2024-08-19 | 6.150 | 6.270 | 6.150 | 6.190 | 6.020 | 3,629,700 |
| 2024-08-16 | 6.330 | 6.330 | 6.200 | 6.210 | 6.040 | 3,798,350 |
| 2024-08-15 | 6.320 | 6.370 | 6.210 | 6.300 | 6.127 | 4,167,200 |
| 2024-08-14 | 6.390 | 6.430 | 6.270 | 6.280 | 6.108 | 3,034,300 |
| 2024-08-13 | 6.530 | 6.530 | 6.310 | 6.390 | 6.215 | 3,640,400 |
| 2024-08-12 | 6.430 | 6.540 | 6.360 | 6.440 | 6.263 | 3,634,500 |
| 2024-08-09 | 6.470 | 6.610 | 6.430 | 6.430 | 6.254 | 4,225,100 |
| 2024-08-08 | 6.440 | 6.540 | 6.400 | 6.530 | 6.351 | 4,324,500 |
| 2024-08-07 | 6.430 | 6.500 | 6.380 | 6.460 | 6.283 | 3,902,100 |
| 2024-08-06 | 6.320 | 6.440 | 6.290 | 6.430 | 6.254 | 4,749,900 |
| 2024-08-05 | 6.400 | 6.470 | 6.270 | 6.290 | 6.118 | 5,750,900 |
| 2024-08-02 | 6.490 | 6.530 | 6.390 | 6.400 | 6.225 | 5,884,100 |
| 2024-08-01 | 6.460 | 6.510 | 6.370 | 6.430 | 6.254 | 9,692,340 |
| 2024-07-31 | 6.240 | 6.450 | 6.140 | 6.400 | 6.225 | 13,775,301 |
| 2024-07-30 | 6.070 | 6.200 | 6.030 | 6.190 | 6.020 | 5,457,100 |
| 2024-07-29 | 6.040 | 6.120 | 5.990 | 6.080 | 5.913 | 3,789,700 |
| 2024-07-26 | 5.970 | 6.090 | 5.940 | 6.040 | 5.874 | 4,175,500 |
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.