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
2025-04-24	17.880	18.490	17.880	18.050	13.607	6,182,018
2025-04-23	17.750	18.880	17.750	18.000	13.569	13,536,415
2025-04-22	17.500	17.560	17.000	17.340	13.071	6,650,408
2025-04-21	17.700	17.800	17.400	17.580	13.252	6,742,575
2025-04-18	17.430	18.000	17.300	17.750	13.380	6,121,732
2025-04-17	17.920	18.180	17.420	17.420	13.132	6,473,603
2025-04-16	18.160	18.520	17.600	17.720	13.358	9,022,693
2025-04-15	17.350	18.650	17.260	18.320	13.810	12,308,932
2025-04-14	17.750	17.870	17.260	17.460	13.162	10,359,573
2025-04-11	17.970	18.280	17.400	17.690	13.335	15,513,415
2025-04-10	17.350	17.790	16.760	17.790	13.411	6,516,887
2025-04-09	15.690	16.360	15.030	16.170	12.189	15,773,766
2025-04-08	17.000	17.000	15.480	16.430	12.385	18,397,945
2025-04-07	17.200	17.790	17.200	17.200	12.966	6,204,837
2025-04-03	20.800	20.980	19.110	19.110	14.406	11,694,220
2025-04-02	21.220	21.660	21.130	21.230	16.004	3,488,202
2025-04-01	20.660	21.380	20.500	21.300	16.056	5,310,145
2025-03-31	21.000	21.010	20.300	20.770	15.657	4,869,603
2025-03-28	21.000	21.380	20.750	21.000	15.830	4,245,315
2025-03-27	21.050	21.570	21.000	21.270	16.034	5,540,701
2025-03-26	21.220	21.810	20.920	21.100	15.906	10,624,596
2025-03-25	20.010	22.160	20.010	21.630	16.305	20,719,250
2025-03-24	18.900	20.810	18.750	20.650	15.566	20,244,529
2025-03-21	19.000	19.200	18.650	18.920	14.262	3,655,326
2025-03-20	19.190	19.540	18.950	19.060	14.368	4,679,161
2025-03-19	19.150	19.680	18.900	19.360	14.594	6,655,608
2025-03-18	18.400	19.350	18.350	19.230	14.496	9,556,458
2025-03-17	18.580	18.720	18.250	18.390	13.863	4,085,979
2025-03-14	18.340	18.640	17.710	18.420	13.885	6,530,973
2025-03-13	18.230	18.800	18.220	18.800	14.172	4,980,766
2025-03-12	18.460	18.550	18.210	18.390	13.863	2,249,376
2025-03-11	18.310	18.400	17.850	18.400	13.870	3,668,575
2025-03-10	18.780	18.780	18.230	18.470	13.923	3,273,399
2025-03-07	18.310	18.880	18.150	18.780	14.157	5,629,967
2025-03-06	17.940	18.550	17.940	18.300	13.795	6,260,439
2025-03-05	17.970	18.060	17.670	18.040	13.599	4,217,014
2025-03-04	17.880	18.050	17.820	17.990	13.561	3,573,740
2025-03-03	18.300	18.570	17.840	18.000	13.569	5,792,026
2025-02-28	18.470	18.920	18.290	18.330	13.818	6,413,632
2025-02-27	18.700	18.740	18.270	18.480	13.931	4,100,560
2025-02-26	18.380	18.750	18.290	18.600	14.021	4,980,561
2025-02-25	19.050	19.050	18.370	18.460	13.916	5,567,320
2025-02-24	18.960	19.650	18.700	19.050	14.360	8,089,721
2025-02-21	19.390	19.430	18.800	18.910	14.255	6,428,463
2025-02-20	19.270	19.560	19.090	19.400	14.624	5,950,069
2025-02-19	19.260	20.000	19.120	19.400	14.624	12,046,720
2025-02-18	19.620	19.720	19.100	19.230	14.496	8,713,234
2025-02-17	18.500	19.720	18.490	19.680	14.835	16,113,131
2025-02-14	18.510	18.680	18.240	18.510	13.953	8,644,517
2025-02-13	18.960	19.210	18.500	18.550	13.983	16,698,261
2025-02-12	18.590	19.530	18.260	19.160	14.443	24,958,951
2025-02-11	17.130	18.260	17.130	18.260	13.765	24,044,843
2025-02-10	16.690	16.690	16.450	16.600	12.513	5,129,464
2025-02-07	16.400	16.850	16.350	16.710	12.596	6,686,825
2025-02-06	16.470	16.510	16.160	16.500	12.438	5,283,123
2025-02-05	16.500	16.600	16.260	16.490	12.431	4,388,134
2025-01-27	16.900	17.180	16.500	16.500	12.438	4,740,961
2025-01-24	16.810	16.910	16.340	16.820	12.679	5,255,742
2025-01-23	16.980	17.230	16.750	16.800	12.664	8,720,603
2025-01-22	17.410	17.610	16.730	16.970	12.792	11,277,819

← NewerPage 7 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.