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
2025-01-21	17.520	17.730	17.180	17.380	13.101	16,517,080
2025-01-20	16.390	18.000	16.390	17.490	13.184	24,540,275
2025-01-17	16.180	16.470	16.120	16.360	12.333	4,186,523
2025-01-16	16.250	16.310	16.100	16.180	12.197	3,713,512
2025-01-15	16.170	16.290	16.030	16.200	12.212	3,976,411
2025-01-14	16.050	16.320	15.950	16.300	12.287	7,731,430
2025-01-13	17.000	17.010	16.000	16.050	12.099	8,814,966
2025-01-10	17.810	18.020	17.230	17.240	12.996	6,798,764
2025-01-09	17.880	18.080	17.700	17.930	13.516	8,556,426
2025-01-08	17.350	18.150	17.260	18.050	13.607	12,166,628
2025-01-07	17.550	17.670	17.020	17.660	13.313	7,666,918
2025-01-06	17.670	17.800	16.900	17.660	13.313	9,866,365
2025-01-03	17.400	17.840	17.090	17.840	13.448	9,132,267
2025-01-02	16.720	17.440	16.550	17.400	13.117	8,505,142
2024-12-31	16.990	17.460	16.820	16.900	12.740	6,244,751
2024-12-30	16.920	17.300	16.750	16.970	12.792	3,744,766
2024-12-27	17.200	17.320	16.770	17.010	12.823	5,186,732
2024-12-26	17.250	17.380	16.800	17.260	12.996	6,091,363
2024-12-25	17.360	17.670	16.920	17.260	12.996	3,470,387
2024-12-24	17.170	17.650	17.170	17.350	13.064	4,499,141
2024-12-23	17.800	17.800	17.100	17.160	12.921	6,095,931
2024-12-20	17.130	17.880	17.040	17.850	13.440	7,429,075
2024-12-19	16.250	17.480	16.190	17.340	13.056	9,453,757
2024-12-18	16.560	16.660	16.310	16.360	12.318	3,147,107
2024-12-17	16.560	17.190	16.260	16.640	12.529	5,532,350
2024-12-16	16.780	16.980	16.420	16.560	12.469	3,135,967
2024-12-13	17.400	17.420	16.720	16.780	12.635	5,586,274
2024-12-12	17.450	17.540	17.120	17.390	13.094	5,334,664
2024-12-11	16.520	17.290	16.520	17.200	12.951	5,553,143
2024-12-10	16.710	17.100	16.600	16.640	12.529	5,389,633
2024-12-09	16.460	16.630	16.240	16.320	12.288	2,919,301
2024-12-06	16.390	16.430	16.230	16.420	12.363	2,247,738
2024-12-05	16.300	16.460	16.190	16.390	12.341	1,744,648
2024-12-04	16.660	16.700	16.290	16.340	12.303	2,766,487
2024-12-03	16.710	16.800	16.460	16.640	12.529	2,695,367
2024-12-02	16.540	17.050	16.400	16.760	12.619	3,835,755
2024-11-29	16.220	16.570	16.000	16.530	12.446	3,160,715
2024-11-28	16.300	16.350	16.080	16.110	12.130	2,019,159
2024-11-27	16.170	16.350	15.770	16.350	12.311	2,492,706
2024-11-26	15.770	16.310	15.710	16.180	12.183	3,669,617
2024-11-25	16.130	16.300	15.660	15.810	11.904	5,292,920
2024-11-22	16.770	16.810	16.090	16.130	12.145	3,997,478
2024-11-21	17.000	17.050	16.640	16.760	12.619	3,178,066
2024-11-20	16.860	17.050	16.660	17.000	12.800	3,465,974
2024-11-19	16.780	16.850	16.530	16.710	12.582	2,875,617
2024-11-18	17.480	17.540	16.610	16.630	12.522	4,110,777
2024-11-15	17.500	17.690	17.350	17.370	13.079	2,837,288
2024-11-14	18.190	18.190	17.390	17.430	13.124	5,042,979
2024-11-13	18.430	18.550	17.800	18.120	13.643	4,175,601
2024-11-12	18.400	18.860	18.230	18.450	13.892	6,042,787
2024-11-11	18.600	18.700	18.110	18.340	13.809	6,441,714
2024-11-08	19.200	19.330	18.580	18.680	14.065	4,998,410
2024-11-07	17.510	19.160	17.450	19.050	14.344	8,252,553
2024-11-06	17.910	18.060	17.510	17.640	13.282	3,472,097
2024-11-05	17.840	18.020	17.630	17.910	13.485	3,699,489
2024-11-04	17.320	17.900	17.170	17.840	13.433	2,991,501
2024-11-01	17.570	17.860	17.150	17.240	12.981	2,383,725
2024-10-31	17.480	17.870	17.140	17.680	13.312	5,097,486
2024-10-30	17.900	18.020	17.200	17.540	13.207	4,671,027
2024-10-29	18.660	18.740	17.790	17.990	13.546	3,709,012

← NewerPage 8 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.