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
2025-10-22	19.240	19.430	19.080	19.150	18.911	2,395,431
2025-10-21	18.910	19.320	18.750	19.240	19.000	3,284,167
2025-10-20	19.200	19.300	18.760	18.880	18.644	4,671,091
2025-10-17	19.900	20.100	19.040	19.060	18.822	7,542,446
2025-10-16	20.220	20.460	19.930	19.980	19.731	6,618,615
2025-10-15	20.500	20.750	20.110	20.410	20.155	7,325,619
2025-10-14	22.490	23.000	20.280	20.570	20.313	16,471,699
2025-10-13	20.790	21.650	20.760	21.620	21.350	5,992,224
2025-10-10	20.400	21.800	20.380	21.420	21.153	9,139,311
2025-10-09	20.000	20.620	19.860	20.580	20.323	4,581,628
2025-09-30	20.100	20.230	19.830	20.070	19.819	3,228,584
2025-09-29	20.400	20.490	19.910	20.030	19.780	3,087,066
2025-09-26	20.470	20.740	20.220	20.390	20.135	2,820,050
2025-09-25	20.500	20.590	20.140	20.480	20.224	3,726,482
2025-09-24	20.310	20.980	20.200	20.550	20.293	5,886,777
2025-09-23	19.890	20.540	19.520	20.330	20.076	5,497,011
2025-09-22	20.220	20.300	19.800	19.900	19.652	4,027,596
2025-09-19	20.220	20.420	19.970	20.300	20.047	3,267,911
2025-09-18	20.570	20.880	20.130	20.280	20.027	4,780,952
2025-09-17	20.360	20.900	20.340	20.570	20.313	3,905,700
2025-09-16	20.550	20.640	20.250	20.430	20.175	3,926,991
2025-09-15	20.900	20.900	20.440	20.550	20.293	4,789,403
2025-09-12	21.030	21.440	20.810	20.900	20.639	5,043,510
2025-09-11	21.420	21.510	20.700	21.090	20.777	7,638,765
2025-09-10	21.480	21.540	21.100	21.400	21.083	6,016,442
2025-09-09	21.890	22.330	21.210	21.470	21.152	7,043,932
2025-09-08	20.690	22.100	20.430	21.970	21.644	11,707,010
2025-09-05	20.750	20.870	20.230	20.690	20.383	4,183,780
2025-09-04	20.580	21.150	20.410	20.760	20.452	5,236,422
2025-09-03	21.060	21.130	20.400	20.580	20.275	6,360,666
2025-09-02	21.560	21.650	20.900	21.140	20.827	5,894,610
2025-09-01	21.160	21.890	20.760	21.560	21.240	7,182,363
2025-08-29	20.650	21.670	20.650	21.140	20.827	8,771,941
2025-08-28	21.580	22.220	20.200	20.700	20.393	13,210,060
2025-08-27	21.550	21.990	21.250	21.510	21.191	7,769,226
2025-08-26	20.910	22.140	20.860	21.610	21.290	11,721,340
2025-08-25	20.970	21.240	20.800	20.980	20.669	6,864,216
2025-08-22	21.300	21.440	20.700	20.910	20.600	7,973,866
2025-08-21	21.080	21.450	20.870	21.280	20.964	6,063,005
2025-08-20	21.000	21.100	20.700	21.080	20.767	6,096,892
2025-08-19	20.420	21.230	20.060	21.200	20.886	12,373,110
2025-08-18	20.830	21.120	20.260	20.410	20.107	8,485,085
2025-08-15	20.620	21.120	20.530	20.830	20.521	5,036,536
2025-08-14	20.140	21.120	19.980	20.880	20.570	11,508,360
2025-08-13	20.710	20.730	19.980	20.160	19.861	8,163,469
2025-08-12	20.470	20.940	20.290	20.620	20.314	4,400,356
2025-08-11	20.270	20.550	20.170	20.260	19.960	3,746,396
2025-08-08	20.540	20.540	20.210	20.340	20.038	2,789,790
2025-08-07	20.420	20.730	20.060	20.500	20.196	4,253,900
2025-08-06	20.690	20.690	20.440	20.530	20.226	3,142,861
2025-08-05	20.220	20.860	20.100	20.750	20.442	6,974,062
2025-08-04	19.520	20.300	19.520	20.220	19.920	6,461,882
2025-08-01	20.060	20.060	19.500	19.660	19.369	6,043,761
2025-07-31	20.050	20.370	19.920	20.060	19.763	6,234,007
2025-07-30	20.440	20.440	19.880	20.030	19.733	9,051,547
2025-07-29	20.810	20.840	20.060	20.470	20.167	11,066,210
2025-07-28	21.000	21.000	20.710	20.800	20.492	4,478,826
2025-07-25	20.800	21.580	20.700	20.840	20.531	10,227,590
2025-07-24	22.080	22.120	20.680	20.870	20.561	15,839,120
2025-07-23	22.240	22.700	22.080	22.160	21.831	3,712,659

← NewerPage 5 of 21 · 1,216 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.