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
2024-04-26	26.060	26.460	25.610	26.310	15.053	1,160,461
2024-04-25	26.230	26.500	25.950	26.000	14.876	897,491
2024-04-24	25.790	26.260	25.420	26.230	15.007	1,164,436
2024-04-23	25.600	25.960	25.330	25.660	14.681	835,535
2024-04-22	25.060	26.000	24.960	25.750	14.733	1,526,285
2024-04-19	25.020	25.590	24.630	25.440	14.555	2,162,207
2024-04-18	25.030	25.260	24.510	24.890	14.241	1,233,909
2024-04-17	24.520	25.250	24.050	25.130	14.378	2,012,586
2024-04-16	25.270	25.350	23.910	23.970	13.714	2,889,871
2024-04-15	25.580	26.090	24.760	25.270	14.458	2,479,730
2024-04-12	25.530	26.040	25.530	25.780	14.750	962,164
2024-04-11	25.800	25.960	25.550	25.750	14.733	1,211,271
2024-04-10	25.890	25.990	25.400	25.500	14.590	923,906
2024-04-09	26.100	26.100	25.350	25.890	14.813	1,307,393
2024-04-08	26.260	26.300	25.630	25.770	14.744	1,767,705
2024-04-03	25.770	26.080	25.410	25.860	14.796	1,677,459
2024-04-02	25.590	25.890	25.250	25.800	14.761	2,105,827
2024-04-01	24.890	25.760	24.780	25.300	14.475	2,566,094
2024-03-29	24.220	24.670	24.170	24.590	14.069	1,188,647
2024-03-28	24.570	24.750	24.130	24.230	13.863	2,116,991
2024-03-27	24.850	25.060	24.470	24.470	14.000	1,311,777
2024-03-26	25.180	25.260	24.700	24.970	14.286	1,239,202
2024-03-25	25.700	25.750	24.940	24.960	14.281	1,197,946
2024-03-22	25.670	25.800	25.210	25.380	14.521	1,465,060
2024-03-21	26.010	26.300	25.500	25.720	14.715	1,784,559
2024-03-20	26.180	26.400	25.620	26.070	14.916	1,549,340
2024-03-19	26.180	26.370	25.760	25.860	14.796	1,664,144
2024-03-18	26.400	26.580	25.860	26.400	15.104	2,258,907
2024-03-15	26.120	26.660	26.020	26.370	15.087	1,163,564
2024-03-14	26.550	26.800	25.810	26.020	14.887	1,267,296
2024-03-13	26.780	26.890	26.510	26.510	15.167	1,064,037
2024-03-12	26.300	26.990	26.100	26.780	15.322	2,104,387
2024-03-11	25.700	26.450	25.700	26.320	15.059	1,581,413
2024-03-08	25.560	25.870	25.500	25.640	14.670	1,159,130
2024-03-07	25.790	26.090	25.560	25.560	14.624	1,123,227
2024-03-06	25.800	26.230	25.400	25.790	14.755	2,231,718
2024-03-05	26.280	26.370	25.700	25.930	14.836	2,635,411
2024-03-04	26.700	26.710	25.920	26.390	15.099	2,241,648
2024-03-01	27.150	27.150	26.220	26.400	15.104	3,164,050
2024-02-29	26.170	27.080	26.050	26.900	15.391	2,557,448
2024-02-28	28.010	28.580	26.220	26.240	15.013	4,700,955
2024-02-27	27.310	27.860	27.310	27.760	15.883	1,906,425
2024-02-26	27.940	27.970	27.250	27.720	15.860	2,129,867
2024-02-23	26.940	27.680	26.100	27.510	15.740	2,878,393
2024-02-22	26.840	27.100	26.510	26.800	15.333	1,081,430
2024-02-21	26.650	27.500	26.570	26.840	15.356	1,835,171
2024-02-20	26.640	27.170	26.120	27.100	15.505	1,212,209
2024-02-19	26.480	27.370	26.380	26.750	15.305	1,560,275
2024-02-08	24.550	26.960	24.080	26.350	15.076	3,418,913
2024-02-07	25.850	26.180	23.980	24.510	14.023	2,915,775
2024-02-06	22.700	25.430	22.580	25.340	14.498	3,037,136
2024-02-05	24.660	24.670	22.700	23.120	13.228	3,181,617
2024-02-02	25.650	26.180	24.130	24.660	14.109	2,180,786
2024-02-01	25.210	26.700	24.730	25.400	14.532	2,718,498
2024-01-31	25.960	26.400	25.100	25.800	14.761	3,138,789
2024-01-30	26.670	26.670	25.680	26.060	14.910	1,923,815
2024-01-29	27.580	28.140	26.160	26.650	15.248	1,820,311
2024-01-26	27.890	28.040	27.320	27.650	15.820	1,577,107
2024-01-25	26.550	27.830	26.010	27.630	15.808	2,625,886
2024-01-24	26.720	26.820	25.510	26.550	15.190	2,144,156

← NewerPage 11 of 21 · 1,212 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.