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
2023-07-28	22.900	23.150	22.640	22.840	13.068	1,993,044
2023-07-27	23.390	23.390	22.980	23.030	13.176	1,102,447
2023-07-26	23.270	23.330	22.830	23.200	13.274	2,434,596
2023-07-25	24.100	24.470	23.000	23.230	13.291	4,278,117
2023-07-24	24.070	24.070	23.650	23.900	13.674	1,708,847
2023-07-21	24.070	24.550	23.800	23.990	13.726	2,206,361
2023-07-20	24.500	24.680	24.020	24.070	13.771	1,082,579
2023-07-19	24.510	24.870	24.300	24.580	14.063	1,556,685
2023-07-18	24.200	25.000	24.200	24.620	14.086	2,199,993
2023-07-17	24.800	24.920	24.210	24.270	13.886	2,040,491
2023-07-14	24.150	25.200	24.110	24.800	14.189	3,747,593
2023-07-13	24.210	24.420	23.830	24.140	13.811	2,247,609
2023-07-12	23.770	24.580	23.700	24.210	13.851	3,275,482
2023-07-11	23.320	24.040	23.320	23.830	13.634	2,312,676
2023-07-10	23.420	23.790	22.860	23.530	13.462	4,437,626
2023-07-07	23.500	23.900	23.400	23.420	13.400	2,357,599
2023-07-06	23.550	24.360	23.300	23.540	13.468	3,141,140
2023-07-05	24.100	24.290	23.600	23.620	13.514	2,973,097
2023-07-04	24.680	24.800	24.150	24.270	13.886	5,017,144
2023-07-03	24.520	25.060	23.580	24.790	14.183	5,845,721
2023-06-30	26.490	26.500	24.500	24.760	14.166	11,230,614
2023-06-29	24.690	24.990	24.300	24.520	14.029	3,492,092
2023-06-28	24.160	25.190	23.400	24.960	14.281	7,496,764
2023-06-27	25.090	26.200	23.810	24.090	13.783	11,359,003
2023-06-26	23.680	26.220	23.410	25.140	14.384	8,427,355
2023-06-21	23.230	24.450	23.170	23.840	13.640	5,382,265
2023-06-20	22.570	23.540	22.200	23.260	13.308	5,946,082
2023-06-19	22.680	22.970	22.410	22.510	12.879	2,770,246
2023-06-16	22.900	22.920	22.250	22.410	12.822	3,521,288
2023-06-15	22.280	23.300	22.220	22.890	13.096	4,704,289
2023-06-14	22.040	22.790	22.000	22.340	12.782	3,391,356
2023-06-13	22.600	22.600	22.070	22.080	12.633	2,650,104
2023-06-12	22.900	22.900	22.100	22.590	12.925	4,749,864
2023-06-09	21.960	22.950	21.440	22.830	13.062	7,138,704
2023-06-08	21.660	21.790	21.340	21.700	12.415	2,488,503
2023-06-07	21.150	21.780	20.860	21.680	12.404	3,334,571
2023-06-06	21.060	21.700	20.820	21.140	12.095	3,573,584
2023-06-05	20.900	21.150	20.690	21.110	12.078	2,430,795
2023-06-02	20.770	21.300	20.710	20.950	11.986	2,586,368
2023-06-01	20.850	21.450	20.700	20.810	11.906	3,330,968
2023-05-31	29.030	30.000	28.900	29.660	12.024	3,439,505
2023-05-30	29.740	30.040	29.160	29.500	11.959	4,786,365
2023-05-29	28.840	30.150	28.550	29.780	12.073	7,971,235
2023-05-26	28.400	28.450	27.700	28.270	11.460	1,278,585
2023-05-25	28.150	28.430	27.400	27.910	11.314	1,817,417
2023-05-24	28.430	28.680	27.910	27.930	11.323	1,965,197
2023-05-23	28.060	28.890	27.750	28.310	11.477	3,860,991
2023-05-22	27.380	28.190	27.120	27.850	11.290	1,772,896
2023-05-19	27.710	27.950	27.350	27.380	11.100	1,955,639
2023-05-18	27.950	28.300	27.690	27.810	11.274	1,087,649
2023-05-17	27.800	28.250	27.680	27.960	11.335	1,764,277
2023-05-16	28.490	28.500	27.740	27.830	11.282	2,105,454
2023-05-15	28.720	29.080	28.090	28.520	11.562	2,295,330
2023-05-12	28.660	29.140	28.480	28.800	11.675	2,428,836
2023-05-11	28.900	29.600	28.300	28.400	11.513	3,519,705
2023-05-10	27.540	29.280	27.540	29.180	11.829	5,182,481
2023-05-09	31.000	31.180	27.510	27.590	11.185	7,482,514
2023-05-08	28.820	30.500	28.530	29.970	12.150	8,452,857
2023-05-05	27.960	28.850	27.900	28.770	11.663	3,797,617
2023-05-04	27.630	28.280	27.320	28.200	11.432	3,191,920

← NewerPage 14 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.