Shandong Bailong Chuangyuan Bio-Tech Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	17.390	17.580	17.050	17.300	13.003	1,519,975
2024-07-24	17.730	17.840	17.000	17.260	12.973	2,899,739
2024-07-23	18.380	18.450	17.600	17.730	13.327	1,969,606
2024-07-22	18.990	19.100	18.280	18.380	13.815	2,124,517
2024-07-19	19.130	19.130	18.780	18.950	14.244	1,560,834
2024-07-18	19.120	19.160	18.600	18.970	14.259	1,321,977
2024-07-17	19.200	19.210	18.830	18.900	14.206	1,109,786
2024-07-16	19.520	19.520	19.100	19.200	14.432	1,491,633
2024-07-15	19.720	19.810	19.220	19.400	14.582	1,398,030
2024-07-12	20.200	20.260	19.620	19.790	14.875	1,698,725
2024-07-11	20.040	20.500	19.840	20.270	15.236	2,482,573
2024-07-10	19.510	20.010	19.420	19.850	14.920	2,262,085
2024-07-09	19.110	19.490	18.890	19.380	14.567	1,914,505
2024-07-08	19.340	19.850	19.090	19.110	14.364	1,925,979
2024-07-05	19.320	19.460	19.080	19.430	14.604	2,469,369
2024-07-04	19.740	19.810	19.120	19.220	14.447	1,724,491
2024-07-03	20.050	20.260	19.660	19.830	14.905	1,996,009
2024-07-02	20.240	20.700	20.000	20.210	15.191	1,907,957
2024-07-01	20.080	20.660	19.950	20.210	15.191	1,935,434
2024-06-28	20.250	20.600	20.180	20.370	15.311	2,493,663
2024-06-27	20.770	20.890	20.050	20.230	15.206	1,839,221
2024-06-26	20.550	20.920	20.490	20.770	15.612	1,277,146
2024-06-25	21.000	21.260	20.560	20.690	15.551	2,101,075
2024-06-24	21.610	21.930	20.940	21.030	15.807	1,896,147
2024-06-21	22.000	22.200	21.750	21.820	16.401	1,569,086
2024-06-20	22.270	22.470	22.000	22.020	16.551	1,011,267
2024-06-19	22.170	22.500	22.070	22.180	16.671	1,276,405
2024-06-18	22.190	22.330	22.030	22.190	16.679	1,182,577
2024-06-17	22.300	22.600	22.060	22.280	16.747	1,284,673
2024-06-14	23.280	23.280	22.300	22.400	16.837	1,689,669
2024-06-13	22.850	23.100	22.600	22.900	17.213	1,279,565
2024-06-12	22.690	23.380	22.690	22.850	17.175	1,269,866
2024-06-11	22.660	23.160	22.160	22.960	17.258	1,816,020
2024-06-07	22.150	22.740	22.150	22.460	16.882	1,804,522
2024-06-06	22.760	23.000	22.050	22.350	16.799	2,724,383
2024-06-05	29.990	30.260	29.760	29.830	17.067	1,618,138
2024-06-04	30.280	30.590	29.920	30.280	17.324	1,884,239
2024-06-03	30.840	30.980	30.220	30.530	17.467	1,643,240
2024-05-31	30.000	31.150	30.000	30.850	17.650	2,595,205
2024-05-30	29.960	30.490	29.830	30.010	17.170	1,674,559
2024-05-29	30.600	30.700	29.960	30.180	17.267	2,088,039
2024-05-28	30.520	30.860	30.520	30.600	17.507	1,786,579
2024-05-27	29.980	30.760	29.690	30.720	17.576	2,464,607
2024-05-24	30.120	30.150	29.510	29.840	17.073	1,680,280
2024-05-23	30.130	30.150	29.600	29.730	17.010	1,234,612
2024-05-22	30.130	30.460	29.930	30.130	17.239	1,237,789
2024-05-21	29.670	30.330	29.580	30.170	17.261	2,067,443
2024-05-20	30.470	30.500	29.420	29.950	17.136	3,001,110
2024-05-17	29.920	30.500	29.600	30.470	17.433	2,908,801
2024-05-16	29.520	30.130	29.520	29.850	17.078	3,190,919
2024-05-15	29.240	29.790	28.910	29.230	16.724	1,460,264
2024-05-14	29.000	29.360	28.800	29.100	16.649	1,653,495
2024-05-13	28.810	29.500	28.610	29.030	16.609	2,779,933
2024-05-10	28.500	29.910	28.500	29.020	16.603	4,159,015
2024-05-09	28.670	29.060	28.250	28.660	16.397	1,900,661
2024-05-08	28.730	28.870	28.020	28.310	16.197	2,191,084
2024-05-07	28.550	28.820	28.300	28.730	16.438	2,098,877
2024-05-06	27.900	28.790	27.870	28.770	16.460	2,702,281
2024-04-30	27.590	28.170	27.420	27.930	15.980	2,215,244
2024-04-29	26.320	27.850	26.310	27.780	15.894	3,741,671

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0750 CNY
2026-06-02	0.1650 CNY
2025-12-12	0.0500 CNY
2025-09-12	0.0500 CNY
2025-06-11	0.1400 CNY
2024-12-27	0.0200 CNY
2024-09-13	0.0300 CNY
2024-06-06	0.3120 CNY
2023-06-01	0.2380 CNY
2022-07-01	0.1190 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.