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
2024-01-23	25.800	26.780	24.950	26.680	15.265	2,292,869
2024-01-22	27.410	27.420	25.500	25.700	14.704	2,905,108
2024-01-19	29.000	29.000	27.350	27.350	15.648	2,243,474
2024-01-18	28.700	28.880	27.340	28.760	16.455	4,111,056
2024-01-17	29.150	29.330	28.800	28.800	16.478	1,278,455
2024-01-16	29.570	29.690	28.200	29.280	16.752	2,923,531
2024-01-15	29.410	29.890	29.080	29.520	16.890	1,186,474
2024-01-12	29.030	30.200	29.020	29.390	16.815	2,185,202
2024-01-11	28.960	29.340	28.500	29.150	16.678	1,023,261
2024-01-10	28.460	29.300	28.100	28.700	16.420	1,531,011
2024-01-09	29.190	29.300	28.350	28.500	16.306	1,579,899
2024-01-08	29.280	29.690	28.680	28.890	16.529	2,187,366
2024-01-05	29.840	30.330	28.880	29.430	16.838	2,996,559
2024-01-04	29.840	29.840	29.130	29.720	17.004	2,207,335
2024-01-03	28.230	30.250	27.650	29.860	17.084	4,861,545
2024-01-02	28.240	28.390	27.850	28.250	16.163	1,054,208
2023-12-29	27.750	28.610	27.750	28.390	16.243	1,615,210
2023-12-28	28.020	28.220	27.650	27.840	15.928	1,425,110
2023-12-27	27.560	28.180	27.400	28.020	16.031	1,178,431
2023-12-26	27.860	28.300	27.500	27.620	15.802	1,373,692
2023-12-25	27.500	28.100	27.270	27.990	16.014	1,688,545
2023-12-22	27.410	28.280	27.270	27.610	15.797	2,599,685
2023-12-21	27.330	28.110	26.890	27.310	15.625	3,891,202
2023-12-20	30.490	30.490	27.270	27.770	15.888	7,238,762
2023-12-19	28.880	30.350	28.660	30.300	17.336	3,219,963
2023-12-18	28.830	29.370	28.420	28.830	16.495	1,325,993
2023-12-15	28.750	29.100	28.630	28.830	16.495	1,573,051
2023-12-14	29.280	29.490	28.620	28.750	16.449	1,745,752
2023-12-13	29.540	29.800	29.000	29.070	16.632	2,820,897
2023-12-12	29.650	29.840	29.050	29.700	16.993	2,421,207
2023-12-11	29.060	29.940	28.480	29.680	16.981	4,380,491
2023-12-08	27.880	29.230	27.700	29.180	16.695	4,518,956
2023-12-07	28.200	28.200	27.800	27.880	15.951	1,382,370
2023-12-06	27.400	28.200	27.240	28.060	16.054	2,786,736
2023-12-05	27.570	27.850	27.190	27.530	15.751	1,755,503
2023-12-04	27.830	27.990	27.510	27.560	15.768	1,196,761
2023-12-01	27.940	28.150	27.490	27.690	15.843	1,454,001
2023-11-30	28.380	28.420	27.770	28.010	16.026	1,632,152
2023-11-29	27.850	28.600	27.780	28.380	16.237	3,287,075
2023-11-28	27.980	28.210	27.600	28.020	16.031	2,355,943
2023-11-27	27.100	28.400	27.000	28.060	16.054	4,764,340
2023-11-24	27.220	27.220	26.580	27.100	15.505	1,314,500
2023-11-23	26.800	27.250	26.750	27.090	15.499	1,325,341
2023-11-22	26.950	27.260	26.740	26.750	15.305	1,636,216
2023-11-21	27.670	27.870	27.010	27.100	15.505	2,281,517
2023-11-20	27.730	27.780	27.200	27.560	15.768	1,300,240
2023-11-17	26.750	27.480	26.730	27.390	15.671	1,754,550
2023-11-16	27.500	28.100	26.800	26.910	15.396	2,380,499
2023-11-15	27.500	27.690	27.080	27.540	15.757	1,708,182
2023-11-14	26.940	27.230	26.830	27.180	15.551	1,920,373
2023-11-13	27.200	27.420	26.860	27.030	15.465	2,923,617
2023-11-10	27.180	28.000	27.000	27.310	15.625	3,339,088
2023-11-09	27.780	29.280	27.450	27.580	15.780	5,227,457
2023-11-08	28.050	28.290	27.270	27.680	15.837	3,637,466
2023-11-07	27.700	28.100	27.430	28.050	16.048	3,301,886
2023-11-06	27.650	28.180	26.800	27.730	15.865	4,790,211
2023-11-03	27.540	27.730	27.000	27.250	15.591	2,760,789
2023-11-02	27.990	28.220	26.930	27.210	15.568	4,551,456
2023-11-01	29.250	29.530	27.610	27.980	16.008	5,193,498
2023-10-31	28.650	29.420	28.410	28.850	16.506	3,543,076

← NewerPage 12 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.