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
2022-02-07	26.780	27.300	26.380	26.760	7.727	2,786,718
2022-01-28	25.810	26.710	25.660	26.500	7.652	3,011,666
2022-01-27	26.010	26.460	25.620	25.700	7.421	2,623,784
2022-01-26	26.000	26.400	25.830	26.240	7.577	2,570,750
2022-01-25	27.150	27.450	25.930	26.000	7.507	4,564,811
2022-01-24	27.500	27.700	27.080	27.160	7.842	3,317,801
2022-01-21	28.400	28.400	27.460	27.580	7.964	3,519,420
2022-01-20	30.300	30.400	27.990	28.240	8.154	11,141,694
2022-01-19	30.630	30.700	29.800	30.280	8.743	2,405,610
2022-01-18	32.330	32.330	30.390	30.390	8.775	7,666,399
2022-01-17	32.760	32.850	32.010	32.190	9.295	2,790,140
2022-01-14	34.000	34.000	32.320	32.450	9.370	3,123,221
2022-01-13	34.190	34.240	33.270	33.320	9.621	2,362,768
2022-01-12	34.000	34.560	33.650	34.230	9.884	2,343,324
2022-01-11	34.500	34.620	33.210	33.500	9.673	3,488,578
2022-01-10	35.160	35.300	33.310	34.230	9.884	4,959,424
2022-01-07	34.400	36.480	34.400	35.290	10.190	13,002,078
2022-01-06	33.230	35.850	33.100	34.840	10.060	8,597,102
2022-01-05	34.560	34.640	33.060	33.240	9.598	5,411,791
2022-01-04	34.910	35.280	33.850	34.790	10.045	4,945,349
2021-12-31	33.340	36.180	33.100	35.110	10.138	10,421,536
2021-12-30	32.930	34.000	32.010	33.540	9.685	5,791,670
2021-12-29	33.100	34.300	32.400	32.550	9.399	7,981,365
2021-12-28	33.200	33.600	32.400	33.090	9.555	7,045,543
2021-12-27	31.400	33.300	30.880	33.300	9.615	10,166,697
2021-12-24	29.720	32.930	29.010	31.470	9.087	10,728,807
2021-12-23	30.510	30.990	29.850	29.940	8.645	2,074,884
2021-12-22	30.060	30.700	29.710	30.660	8.853	2,991,573
2021-12-21	30.330	30.400	29.830	30.020	8.668	1,861,851
2021-12-20	29.920	30.720	29.670	29.970	8.654	2,541,803
2021-12-17	30.430	30.430	29.670	29.920	8.639	2,539,504
2021-12-16	30.780	30.850	30.140	30.430	8.787	2,745,088
2021-12-15	30.400	31.560	30.040	30.470	8.798	6,101,958
2021-12-14	29.310	30.650	29.170	30.530	8.815	5,404,613
2021-12-13	29.070	30.040	28.730	29.360	8.478	3,581,179
2021-12-10	28.790	29.570	28.620	28.900	8.345	3,080,978
2021-12-09	28.300	29.280	28.210	28.800	8.316	2,792,793
2021-12-08	27.580	28.160	27.300	28.050	8.099	1,985,821
2021-12-07	27.650	27.930	27.030	27.590	7.967	2,386,352
2021-12-06	28.630	28.950	27.510	27.560	7.958	3,519,893
2021-12-03	28.540	29.250	28.400	28.690	8.284	1,882,941
2021-12-02	28.910	29.600	28.400	28.480	8.223	2,511,173
2021-12-01	28.570	29.150	28.570	29.110	8.405	1,650,060
2021-11-30	28.700	29.370	28.240	28.760	8.304	2,569,494
2021-11-29	29.800	29.800	28.570	28.590	8.255	3,458,140
2021-11-26	30.100	30.300	29.640	29.900	8.634	1,748,318
2021-11-25	30.600	30.690	30.010	30.070	8.683	2,412,854
2021-11-24	29.500	30.720	29.330	30.390	8.775	4,609,313
2021-11-23	29.690	30.000	29.350	29.390	8.486	1,978,570
2021-11-22	29.780	30.140	29.510	29.690	8.573	2,667,472
2021-11-19	30.250	30.800	29.700	29.920	8.639	2,226,923
2021-11-18	29.810	30.370	29.700	30.250	8.735	2,208,811
2021-11-17	29.520	30.020	29.350	29.890	8.631	2,744,975
2021-11-16	30.500	30.660	29.440	29.590	8.544	3,894,764
2021-11-15	30.000	30.900	29.890	30.650	8.850	3,119,173
2021-11-12	29.320	30.290	29.230	30.170	8.711	3,521,294
2021-11-11	29.550	30.190	29.200	29.320	8.466	3,650,590
2021-11-10	29.890	30.150	29.440	29.940	8.645	2,890,432
2021-11-09	29.300	30.250	29.000	29.880	8.628	3,967,361
2021-11-08	28.710	29.840	28.280	29.560	8.535	5,160,085

← NewerPage 20 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.