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
2022-05-09	32.960	36.180	32.920	36.180	10.447	7,596,772
2022-05-06	31.900	33.940	31.570	32.890	9.497	7,708,781
2022-05-05	30.500	32.590	30.500	32.590	9.410	7,731,792
2022-04-29	28.050	29.630	28.000	29.630	8.556	1,827,780
2022-04-28	27.300	27.890	25.970	26.940	7.779	3,240,185
2022-04-27	26.390	27.660	25.120	27.480	7.935	3,660,289
2022-04-26	27.990	28.210	26.310	26.660	7.698	4,446,711
2022-04-25	30.110	30.900	27.820	27.990	8.082	4,970,447
2022-04-22	31.590	32.880	30.310	30.910	8.925	3,498,975
2022-04-21	32.060	33.420	31.520	32.130	9.277	5,228,284
2022-04-20	32.300	33.800	31.780	31.950	9.225	4,599,078
2022-04-19	32.000	32.870	31.030	32.050	9.254	3,357,245
2022-04-18	32.700	32.700	30.950	32.000	9.240	3,381,955
2022-04-15	31.470	32.270	30.850	32.000	9.240	3,533,010
2022-04-14	31.100	32.390	30.910	32.010	9.243	2,891,058
2022-04-13	32.700	33.040	30.000	31.720	9.159	3,195,328
2022-04-12	32.150	33.570	32.030	33.300	9.615	4,142,561
2022-04-11	33.080	33.450	32.220	32.300	9.326	6,229,926
2022-04-08	30.960	34.060	30.960	33.230	9.595	10,496,688
2022-04-07	30.670	31.210	30.280	30.990	8.948	3,597,811
2022-04-06	30.390	31.620	30.340	30.680	8.859	4,132,213
2022-04-01	29.960	31.010	29.340	30.800	8.893	6,867,476
2022-03-31	29.860	30.250	29.460	30.100	8.691	4,070,970
2022-03-30	29.480	30.240	29.420	29.840	8.616	4,018,107
2022-03-29	28.070	30.420	27.410	30.040	8.674	9,695,131
2022-03-28	27.060	27.850	26.740	27.660	7.987	2,983,646
2022-03-25	28.000	28.490	27.010	27.060	7.813	3,321,338
2022-03-24	28.160	28.780	26.850	28.250	8.157	5,839,686
2022-03-23	29.180	29.430	28.050	28.310	8.174	4,955,108
2022-03-22	29.200	29.230	28.210	28.750	8.301	3,705,543
2022-03-21	29.300	29.580	28.610	29.230	8.440	4,678,735
2022-03-18	29.650	30.230	29.010	29.240	8.443	6,225,196
2022-03-17	29.120	30.850	28.360	29.320	8.466	10,122,225
2022-03-16	28.240	29.740	27.500	29.430	8.498	15,554,563
2022-03-15	27.200	30.320	27.180	28.580	8.252	18,076,388
2022-03-14	28.000	28.670	27.560	27.560	7.958	2,347,494
2022-03-11	27.980	28.470	27.300	28.340	8.183	2,892,052
2022-03-10	27.900	29.400	27.840	28.320	8.177	3,277,946
2022-03-09	29.150	29.290	26.630	27.730	8.007	5,443,808
2022-03-08	30.940	31.070	29.030	29.130	8.411	4,246,533
2022-03-07	31.800	31.860	30.210	30.800	8.893	7,489,411
2022-03-04	30.100	32.490	29.650	31.870	9.202	11,616,970
2022-03-03	28.600	30.680	28.250	30.000	8.662	8,928,488
2022-03-02	27.330	28.250	27.210	28.160	8.131	2,986,936
2022-03-01	27.360	28.080	27.200	27.490	7.938	2,661,261
2022-02-28	27.640	27.750	26.920	27.580	7.964	1,505,368
2022-02-25	28.000	28.400	27.500	27.690	7.995	2,098,733
2022-02-24	27.690	28.280	27.230	27.950	8.070	6,271,848
2022-02-23	26.390	27.680	26.300	27.450	7.926	4,309,042
2022-02-22	26.680	26.700	25.920	26.280	7.588	2,183,087
2022-02-21	27.200	27.200	26.530	26.870	7.759	2,633,573
2022-02-18	26.780	27.080	26.550	27.000	7.796	1,673,972
2022-02-17	27.110	27.500	26.750	26.840	7.750	2,169,132
2022-02-16	26.920	27.220	26.820	27.040	7.808	1,260,850
2022-02-15	26.480	27.040	26.260	26.950	7.782	1,945,370
2022-02-14	26.680	27.080	26.430	26.520	7.658	1,733,045
2022-02-11	27.500	27.500	26.510	26.700	7.710	3,415,073
2022-02-10	27.820	28.120	27.220	27.610	7.972	2,040,849
2022-02-09	27.150	27.990	26.920	27.810	8.030	3,459,720
2022-02-08	26.710	27.130	26.500	27.050	7.811	2,832,339

← NewerPage 19 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.