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
2022-11-02	23.000	23.590	22.750	23.340	9.462	5,378,042
2022-11-01	22.940	23.500	22.300	23.000	9.324	5,139,372
2022-10-31	23.690	24.260	22.650	22.870	9.271	4,682,120
2022-10-28	24.020	25.030	23.600	23.790	9.644	2,792,539
2022-10-27	25.490	25.490	24.830	24.890	10.090	1,138,045
2022-10-26	24.750	25.400	24.390	25.140	10.192	1,510,573
2022-10-25	24.600	24.980	24.030	24.490	9.928	1,629,070
2022-10-24	25.200	25.730	24.500	24.660	9.997	1,654,178
2022-10-21	25.730	25.770	25.190	25.380	10.289	1,345,590
2022-10-20	24.580	25.730	24.570	25.270	10.244	1,703,769
2022-10-19	25.290	26.320	24.920	25.000	10.135	2,113,105
2022-10-18	25.350	25.640	24.880	25.340	10.273	2,073,790
2022-10-17	24.870	25.460	24.700	25.160	10.200	2,144,680
2022-10-14	23.940	25.180	23.700	25.060	10.159	3,838,209
2022-10-13	23.100	24.120	22.690	23.610	9.571	2,193,329
2022-10-12	22.110	22.840	21.920	22.830	9.255	1,695,488
2022-10-11	22.570	22.570	21.800	22.230	9.012	1,953,538
2022-10-10	23.360	23.380	22.020	22.270	9.028	1,641,056
2022-09-30	23.500	23.760	22.880	23.080	9.356	1,700,054
2022-09-29	23.500	23.980	23.300	23.760	9.632	1,914,028
2022-09-28	24.020	24.460	23.300	23.400	9.486	1,923,875
2022-09-27	23.110	24.160	23.030	24.070	9.758	3,325,012
2022-09-26	23.210	23.650	22.840	23.010	9.328	1,656,984
2022-09-23	24.250	24.390	23.200	23.250	9.425	2,113,706
2022-09-22	24.260	24.440	24.000	24.250	9.831	985,587
2022-09-21	24.550	24.770	24.250	24.250	9.831	1,746,702
2022-09-20	24.580	24.970	24.500	24.730	10.025	1,055,661
2022-09-19	24.820	25.000	24.430	24.580	9.965	1,167,052
2022-09-16	25.220	25.430	24.810	24.810	10.058	1,343,177
2022-09-15	26.230	26.480	25.010	25.210	10.220	2,552,362
2022-09-14	26.130	26.390	25.950	26.100	10.581	1,890,553
2022-09-13	26.090	26.770	25.750	26.370	10.690	2,198,960
2022-09-09	25.940	26.110	25.540	26.080	10.573	1,461,692
2022-09-08	26.490	26.760	25.860	25.940	10.516	2,373,860
2022-09-07	26.880	27.280	26.420	26.550	10.763	2,705,400
2022-09-06	26.340	27.060	26.110	26.780	10.856	3,371,303
2022-09-05	25.980	26.340	25.020	26.250	10.642	3,055,305
2022-09-02	26.160	26.450	25.660	25.710	10.423	2,632,759
2022-09-01	26.040	26.500	25.850	26.160	10.605	1,920,918
2022-08-31	26.620	26.940	25.980	26.100	10.581	3,795,084
2022-08-30	27.100	27.410	26.680	26.710	10.828	2,770,228
2022-08-29	26.800	28.480	26.680	27.290	11.063	3,780,019
2022-08-26	26.990	28.690	26.990	27.500	11.148	6,022,933
2022-08-25	26.710	27.250	25.910	27.010	10.950	3,486,825
2022-08-24	27.590	27.720	26.300	26.580	10.775	3,637,018
2022-08-23	27.560	27.960	27.180	27.380	11.100	2,290,995
2022-08-22	27.230	27.790	27.080	27.500	11.148	2,240,694
2022-08-19	28.820	29.010	27.330	27.370	11.096	7,132,491
2022-08-18	28.060	29.160	27.660	28.820	11.683	6,608,650
2022-08-17	28.540	28.560	27.550	28.030	11.363	3,768,513
2022-08-16	28.200	29.190	28.060	28.360	11.497	4,332,745
2022-08-15	27.660	28.280	27.180	28.160	11.416	3,937,720
2022-08-12	28.620	28.680	27.650	27.650	11.209	5,302,259
2022-08-11	28.520	29.050	28.120	28.580	11.586	3,703,243
2022-08-10	28.250	28.570	28.020	28.230	11.444	2,835,790
2022-08-09	28.230	28.710	27.710	28.490	11.550	3,585,712
2022-08-08	27.990	28.780	27.610	28.350	11.493	3,759,286
2022-08-05	28.100	28.830	27.450	28.090	11.387	5,198,002
2022-08-04	27.690	28.240	27.440	28.000	11.351	3,198,873
2022-08-03	27.910	28.540	27.360	27.640	11.205	6,258,536

← NewerPage 17 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.