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
2022-08-02	28.400	28.980	27.340	27.840	11.286	5,313,226
2022-08-01	29.060	29.440	28.170	28.640	11.610	5,560,894
2022-07-29	27.930	29.950	27.290	29.080	11.789	10,533,969
2022-07-28	27.710	28.220	27.050	27.760	11.254	6,142,792
2022-07-27	27.120	28.060	26.570	27.540	11.164	5,882,863
2022-07-26	25.910	27.200	25.910	27.120	10.994	4,278,369
2022-07-25	26.900	26.900	25.870	26.050	10.560	5,188,067
2022-07-22	28.250	28.250	26.050	27.150	11.006	10,681,118
2022-07-21	27.000	28.380	26.710	28.260	11.456	11,209,400
2022-07-20	25.250	27.330	24.950	27.260	11.051	11,167,716
2022-07-19	25.010	25.470	24.790	25.020	10.143	3,824,216
2022-07-18	24.760	25.010	24.430	25.000	10.135	3,448,562
2022-07-15	25.060	25.060	24.450	24.510	9.936	3,772,285
2022-07-14	24.410	24.900	24.200	24.850	10.074	3,958,860
2022-07-13	24.030	24.890	24.030	24.400	9.892	4,206,831
2022-07-12	25.200	25.300	24.030	24.300	9.851	6,804,992
2022-07-11	25.180	25.590	24.750	25.450	10.317	5,141,663
2022-07-08	25.800	26.380	25.310	25.330	10.269	9,950,119
2022-07-07	27.260	27.500	26.330	26.330	10.674	15,550,691
2022-07-06	28.700	29.430	28.140	29.260	11.862	5,774,347
2022-07-05	30.240	30.400	28.000	28.960	11.740	10,771,516
2022-07-04	31.300	31.800	29.580	30.420	12.332	9,757,175
2022-07-01	31.500	32.500	29.200	31.980	12.964	12,913,451
2022-06-30	38.240	42.020	38.240	42.020	12.133	6,504,398
2022-06-29	39.420	39.440	37.880	38.200	11.030	4,531,287
2022-06-28	40.250	41.380	38.860	39.240	11.330	5,309,769
2022-06-27	40.270	41.970	40.200	40.300	11.636	6,816,577
2022-06-24	38.310	40.050	37.530	39.800	11.492	6,733,436
2022-06-23	37.420	39.680	37.420	38.300	11.059	4,466,731
2022-06-22	39.390	39.390	37.890	37.890	10.941	5,121,920
2022-06-21	39.010	39.520	37.600	39.520	11.411	6,671,779
2022-06-20	39.510	40.180	38.720	39.260	11.336	4,609,201
2022-06-17	39.860	40.500	39.340	39.800	11.492	5,775,823
2022-06-16	37.590	40.500	37.560	40.370	11.657	7,925,647
2022-06-15	38.970	39.800	37.500	37.540	10.840	7,530,793
2022-06-14	39.370	41.410	38.200	39.250	11.333	7,179,103
2022-06-13	38.030	40.220	38.030	39.280	11.342	8,444,620
2022-06-10	37.450	38.060	36.520	38.060	10.990	8,436,156
2022-06-09	39.780	40.300	37.300	37.730	10.894	7,392,470
2022-06-08	41.120	41.700	39.100	39.930	11.530	6,446,510
2022-06-07	42.690	42.880	40.500	41.110	11.870	6,403,217
2022-06-06	40.470	43.330	40.000	42.920	12.393	7,037,839
2022-06-02	39.330	41.500	38.830	40.120	11.584	6,296,227
2022-06-01	38.380	39.660	37.440	39.550	11.420	6,713,463
2022-05-31	37.530	38.650	37.110	38.030	10.981	6,025,909
2022-05-30	36.160	38.450	35.630	37.530	10.837	8,851,166
2022-05-27	36.230	36.570	35.330	36.080	10.418	3,320,838
2022-05-26	35.870	36.330	35.010	36.090	10.421	3,844,356
2022-05-25	36.480	36.800	35.300	36.270	10.473	4,899,479
2022-05-24	37.770	37.770	36.440	36.500	10.539	3,986,799
2022-05-23	37.440	38.430	37.100	37.730	10.894	3,255,455
2022-05-20	38.660	38.700	37.450	37.900	10.943	4,658,721
2022-05-19	36.440	39.770	36.410	38.500	11.117	9,094,836
2022-05-18	37.180	38.100	36.530	37.190	10.738	4,680,745
2022-05-17	36.690	37.350	35.570	37.190	10.738	5,558,530
2022-05-16	37.010	37.730	35.710	36.640	10.580	6,087,519
2022-05-13	37.780	37.800	36.300	37.450	10.814	5,135,537
2022-05-12	36.570	38.900	36.010	37.390	10.796	11,227,038
2022-05-11	35.750	37.490	35.750	36.060	10.412	9,425,983
2022-05-10	36.190	39.070	34.870	35.210	10.167	14,321,063

← NewerPage 18 of 21 · 1,212 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.