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
2023-04-28	28.000	28.190	27.110	27.640	11.205	3,030,843
2023-04-27	27.500	28.490	27.210	28.060	11.375	3,161,304
2023-04-26	26.700	27.760	26.480	27.460	11.132	2,352,227
2023-04-25	27.800	28.140	26.000	26.540	10.759	4,829,379
2023-04-24	27.530	28.450	27.360	27.980	11.343	3,140,388
2023-04-21	27.560	28.330	27.300	27.330	11.079	2,721,560
2023-04-20	27.540	27.870	27.150	27.530	11.160	2,876,059
2023-04-19	27.300	27.550	27.000	27.500	11.148	3,480,792
2023-04-18	27.810	27.810	27.210	27.560	11.173	1,869,327
2023-04-17	28.000	28.400	27.300	27.600	11.189	3,985,333
2023-04-14	28.450	28.470	27.880	27.960	11.335	2,355,623
2023-04-13	28.190	29.000	28.090	28.430	11.525	2,162,410
2023-04-12	28.290	28.530	27.880	28.420	11.521	2,557,461
2023-04-11	28.890	28.890	28.240	28.360	11.497	2,002,777
2023-04-10	29.050	29.390	28.200	28.900	11.716	2,715,881
2023-04-07	28.810	30.200	28.510	29.050	11.777	4,167,586
2023-04-06	29.010	29.500	28.300	28.910	11.720	4,238,684
2023-04-04	28.740	29.180	27.920	28.900	11.716	4,751,512
2023-04-03	28.990	29.820	28.420	28.960	11.740	3,302,648
2023-03-31	28.280	29.430	28.030	28.970	11.744	4,253,827
2023-03-30	28.570	28.570	27.880	28.210	11.436	2,292,462
2023-03-29	28.660	28.970	28.200	28.360	11.497	1,693,723
2023-03-28	29.290	29.290	28.460	28.600	11.594	1,751,318
2023-03-27	29.820	29.820	27.800	29.080	11.789	7,521,345
2023-03-24	30.530	30.600	29.590	29.800	12.081	4,197,847
2023-03-23	30.920	31.110	30.180	30.600	12.405	3,073,379
2023-03-22	30.750	31.330	30.400	31.110	12.612	2,982,718
2023-03-21	30.780	31.930	30.410	30.790	12.482	4,668,972
2023-03-20	30.140	31.050	29.390	30.750	12.466	5,691,009
2023-03-17	30.290	30.980	29.310	29.750	12.060	4,756,459
2023-03-16	30.390	30.930	30.060	30.290	12.279	2,353,884
2023-03-15	29.700	30.850	29.600	30.550	12.385	3,476,535
2023-03-14	29.800	30.620	29.640	29.700	12.040	3,777,599
2023-03-13	29.960	31.150	29.500	29.800	12.081	6,998,287
2023-03-10	31.180	31.180	29.900	30.000	12.162	6,557,504
2023-03-09	31.760	32.060	30.700	31.190	12.644	8,002,276
2023-03-08	31.940	32.960	31.510	31.830	12.904	4,909,757
2023-03-07	31.680	32.190	31.030	31.670	12.839	6,244,158
2023-03-06	32.080	32.150	30.710	31.630	12.823	7,663,844
2023-03-03	29.890	32.250	29.550	31.690	12.847	10,064,506
2023-03-02	29.800	30.450	29.540	29.700	12.040	3,200,863
2023-03-01	29.340	29.830	28.930	29.800	12.081	5,544,989
2023-02-28	29.960	30.090	28.940	29.330	11.890	4,637,757
2023-02-27	29.200	30.800	28.790	29.900	12.121	10,315,018
2023-02-24	29.530	29.630	28.940	29.050	11.777	3,050,433
2023-02-23	29.450	29.880	29.000	29.230	11.850	5,657,715
2023-02-22	27.700	29.390	27.690	29.270	11.866	9,182,415
2023-02-21	28.300	28.400	27.610	27.700	11.229	5,403,560
2023-02-20	27.160	28.380	27.010	28.320	11.481	6,965,449
2023-02-17	26.560	27.300	26.490	26.950	10.925	3,854,541
2023-02-16	27.080	27.310	26.500	26.690	10.820	5,544,431
2023-02-15	27.060	27.300	26.780	27.150	11.006	3,588,698
2023-02-14	26.750	27.260	26.410	27.050	10.966	5,871,173
2023-02-13	26.870	27.450	26.280	26.580	10.775	3,627,751
2023-02-10	26.170	27.380	26.170	26.700	10.824	5,621,917
2023-02-09	25.600	26.400	25.310	26.270	10.650	4,848,331
2023-02-08	25.990	26.110	25.510	25.510	10.342	2,568,669
2023-02-07	26.060	26.400	25.600	25.950	10.520	6,488,192
2023-02-06	25.680	26.340	25.380	26.060	10.565	5,851,585
2023-02-03	25.940	26.470	25.600	25.850	10.479	4,374,493

← NewerPage 15 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.