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
2023-10-30	29.300	29.300	28.370	28.800	16.478	5,911,919
2023-10-27	27.380	29.650	26.870	29.290	16.758	7,101,353
2023-10-26	26.530	27.800	26.180	27.690	15.843	6,633,237
2023-10-25	26.200	26.920	25.700	26.530	15.179	4,723,082
2023-10-24	26.400	26.600	25.310	26.000	14.876	4,345,171
2023-10-23	25.480	27.520	25.480	26.550	15.190	7,428,231
2023-10-20	25.110	26.200	24.990	25.540	14.612	4,935,790
2023-10-19	25.460	26.020	24.500	25.290	14.469	6,129,082
2023-10-18	26.780	27.000	25.100	26.060	14.910	9,375,162
2023-10-17	27.000	27.880	25.610	27.780	15.894	14,865,717
2023-10-16	24.280	26.550	24.080	26.550	15.190	8,233,627
2023-10-13	24.240	24.290	23.820	24.140	13.811	1,157,920
2023-10-12	24.160	24.290	23.840	24.180	13.834	1,333,882
2023-10-11	23.700	24.310	23.550	24.060	13.766	1,686,604
2023-10-10	24.350	24.350	23.540	23.650	13.531	2,290,200
2023-10-09	24.410	24.480	23.980	24.260	13.880	1,697,803
2023-09-28	23.970	24.680	23.910	24.400	13.960	2,333,637
2023-09-27	23.890	24.110	23.630	24.000	13.731	1,880,009
2023-09-26	23.390	24.240	23.020	23.940	13.697	4,003,251
2023-09-25	23.370	23.400	22.960	23.200	13.274	1,082,688
2023-09-22	23.200	23.600	22.850	23.370	13.371	1,971,874
2023-09-21	22.890	23.180	22.650	23.100	13.216	1,678,858
2023-09-20	23.220	23.250	22.880	22.890	13.096	992,063
2023-09-19	23.280	23.440	22.980	23.150	13.245	1,244,126
2023-09-18	23.280	23.520	22.930	23.280	13.319	1,567,602
2023-09-15	23.410	23.620	23.160	23.280	13.319	1,261,229
2023-09-14	24.220	24.250	23.080	23.410	13.394	1,736,792
2023-09-13	23.940	24.180	23.580	23.800	13.617	2,062,306
2023-09-12	24.300	24.480	23.940	23.940	13.697	1,658,494
2023-09-11	23.900	24.510	23.800	24.270	13.886	2,656,712
2023-09-08	23.130	24.600	23.080	23.950	13.703	4,389,343
2023-09-07	23.320	23.590	23.030	23.130	13.234	1,654,360
2023-09-06	22.830	23.670	22.830	23.320	13.342	2,167,863
2023-09-05	23.190	23.380	22.880	22.990	13.153	1,433,045
2023-09-04	23.700	23.730	23.080	23.240	13.297	1,583,096
2023-09-01	23.770	23.910	23.400	23.500	13.445	1,854,537
2023-08-31	23.470	23.850	23.150	23.600	13.502	2,977,670
2023-08-30	22.850	23.850	22.850	23.500	13.445	2,870,862
2023-08-29	21.900	23.160	21.270	23.000	13.159	3,491,250
2023-08-28	22.500	22.980	21.330	21.500	12.301	2,686,801
2023-08-25	21.880	21.990	21.400	21.490	12.295	2,241,574
2023-08-24	21.740	22.090	21.460	21.900	12.530	2,158,703
2023-08-23	22.630	22.820	21.700	21.740	12.438	2,256,221
2023-08-22	22.080	22.740	21.790	22.580	12.919	2,270,797
2023-08-21	22.290	22.860	21.580	22.100	12.644	3,720,918
2023-08-18	22.610	22.880	22.290	22.290	12.753	991,969
2023-08-17	22.270	22.630	21.900	22.610	12.936	1,404,213
2023-08-16	22.780	22.920	22.300	22.430	12.833	1,331,773
2023-08-15	23.310	23.640	22.400	22.860	13.079	2,595,409
2023-08-14	23.210	23.460	22.810	23.370	13.371	1,538,690
2023-08-11	23.810	23.870	23.260	23.330	13.348	1,711,388
2023-08-10	23.600	23.940	23.150	23.830	13.634	2,263,409
2023-08-09	23.500	23.710	23.230	23.340	13.354	1,504,153
2023-08-08	22.820	23.700	22.400	23.500	13.445	4,408,636
2023-08-07	22.510	22.850	22.290	22.810	13.050	1,852,698
2023-08-04	23.040	23.480	22.390	22.530	12.890	3,571,292
2023-08-03	22.760	23.220	22.380	23.010	13.165	2,429,791
2023-08-02	22.600	22.910	22.410	22.610	12.936	1,953,247
2023-08-01	23.000	23.000	22.500	22.790	13.039	1,554,823
2023-07-31	22.840	23.380	22.620	22.970	13.142	2,622,054

← NewerPage 13 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.