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
2023-02-02	25.000	26.330	25.000	26.040	10.556	7,983,190
2023-02-01	24.940	25.300	24.750	25.260	10.240	5,332,674
2023-01-31	24.470	25.290	24.320	25.050	10.155	6,706,072
2023-01-30	24.750	25.080	24.400	24.570	9.960	2,995,445
2023-01-20	24.570	25.000	24.400	24.650	9.993	2,651,668
2023-01-19	24.380	24.790	23.910	24.620	9.981	2,783,975
2023-01-18	24.430	24.480	24.080	24.380	9.883	2,377,922
2023-01-17	24.430	24.830	24.420	24.580	9.965	2,529,441
2023-01-16	24.820	24.820	24.180	24.500	9.932	4,393,752
2023-01-13	24.730	25.100	24.570	24.590	9.969	2,371,487
2023-01-12	25.200	25.840	24.560	24.700	10.013	4,742,453
2023-01-11	24.980	25.550	24.660	25.130	10.188	5,313,557
2023-01-10	24.560	25.160	24.200	24.820	10.062	7,445,522
2023-01-09	22.980	25.090	22.900	24.530	9.944	10,468,725
2023-01-06	22.420	23.450	22.350	23.410	9.490	5,764,653
2023-01-05	21.980	22.520	21.800	22.420	9.089	3,934,086
2023-01-04	22.270	22.800	21.830	22.010	8.923	4,039,441
2023-01-03	22.030	22.730	21.470	22.530	9.133	5,356,192
2022-12-30	21.800	21.830	21.410	21.670	8.785	2,101,604
2022-12-29	22.200	22.280	21.570	21.640	8.773	2,794,371
2022-12-28	23.070	23.070	22.000	22.140	8.975	2,100,376
2022-12-27	22.480	23.150	22.280	23.010	9.328	2,443,616
2022-12-26	21.450	22.670	21.450	22.480	9.113	2,711,433
2022-12-23	22.010	22.330	21.340	21.700	8.797	4,303,520
2022-12-22	22.760	22.850	22.000	22.140	8.975	2,303,015
2022-12-21	22.570	22.900	22.380	22.500	9.121	1,546,037
2022-12-20	22.800	22.960	22.320	22.420	9.089	2,464,849
2022-12-19	23.980	23.980	22.720	22.950	9.304	3,822,477
2022-12-16	23.940	24.160	23.700	23.800	9.648	3,376,941
2022-12-15	23.800	25.230	23.700	24.360	9.875	7,909,835
2022-12-14	23.240	24.160	23.000	23.800	9.648	5,156,616
2022-12-13	23.000	23.460	22.500	23.110	9.369	3,500,895
2022-12-12	22.860	23.030	22.580	22.900	9.283	2,259,487
2022-12-09	23.100	23.150	22.820	22.890	9.279	2,998,570
2022-12-08	23.330	23.660	22.870	22.970	9.312	3,465,524
2022-12-07	23.230	23.560	23.000	23.390	9.482	2,652,744
2022-12-06	23.250	23.680	23.000	23.210	9.409	3,769,498
2022-12-05	23.180	23.490	22.810	23.340	9.462	3,209,464
2022-12-02	23.360	23.470	22.900	23.030	9.336	3,112,233
2022-12-01	22.650	23.710	22.450	23.370	9.474	4,633,967
2022-11-30	22.480	22.500	22.150	22.440	9.097	1,656,555
2022-11-29	21.860	22.550	21.850	22.410	9.085	1,876,988
2022-11-28	22.200	22.200	21.540	21.750	8.817	2,181,861
2022-11-25	22.500	22.620	22.050	22.220	9.008	2,321,644
2022-11-24	22.390	22.670	22.210	22.420	9.089	1,810,679
2022-11-23	22.780	22.960	22.120	22.320	9.048	3,592,138
2022-11-22	23.210	23.620	22.820	22.920	9.292	3,412,632
2022-11-21	23.700	23.700	23.050	23.250	9.425	3,521,974
2022-11-18	23.480	24.160	23.030	23.680	9.600	5,952,954
2022-11-17	24.380	24.460	22.800	23.570	9.555	12,620,720
2022-11-16	24.590	25.470	24.410	25.280	10.248	5,334,188
2022-11-15	24.010	24.480	24.000	24.340	9.867	2,796,124
2022-11-14	23.560	24.820	23.530	24.250	9.831	3,665,131
2022-11-11	23.710	24.360	23.580	23.710	9.612	4,120,420
2022-11-10	23.730	23.760	23.290	23.380	9.478	1,986,929
2022-11-09	24.230	24.480	23.730	23.730	9.620	2,350,905
2022-11-08	23.980	24.660	23.650	24.050	9.750	5,684,389
2022-11-07	23.540	23.770	23.200	23.630	9.579	3,059,992
2022-11-04	22.780	23.570	22.780	23.570	9.555	3,974,802
2022-11-03	23.190	23.580	22.640	22.900	9.283	4,658,838

← NewerPage 16 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.