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
2024-10-28	18.800	18.950	18.490	18.610	14.012	2,673,422
2024-10-25	18.360	18.790	18.100	18.670	14.058	2,820,951
2024-10-24	18.070	18.540	18.070	18.360	13.824	1,853,695
2024-10-23	18.600	18.600	18.230	18.230	13.726	3,768,209
2024-10-22	18.440	19.030	18.260	18.600	14.005	2,473,369
2024-10-21	18.360	18.780	18.040	18.470	13.907	4,643,333
2024-10-18	17.570	18.650	17.440	18.310	13.787	5,340,406
2024-10-17	18.000	18.180	17.500	17.500	13.177	1,964,752
2024-10-16	17.700	18.200	17.580	17.820	13.418	2,569,995
2024-10-15	18.320	18.710	17.910	17.920	13.493	2,401,615
2024-10-14	18.710	18.800	18.060	18.440	13.884	2,993,856
2024-10-11	18.820	19.150	18.340	18.570	13.982	2,879,351
2024-10-10	18.510	19.420	18.310	18.650	14.043	4,319,124
2024-10-09	20.880	20.880	18.510	18.510	13.937	7,709,238
2024-10-08	21.970	21.970	19.560	20.570	15.488	9,786,020
2024-09-30	18.900	20.000	18.320	19.970	15.036	10,593,765
2024-09-27	17.750	18.360	17.460	18.180	13.689	3,453,522
2024-09-26	16.190	17.580	16.160	17.450	13.139	4,670,846
2024-09-25	16.890	17.150	16.270	16.380	12.333	4,525,759
2024-09-24	15.970	16.920	15.750	16.860	12.695	3,093,710
2024-09-23	16.300	16.480	15.760	15.840	11.927	2,107,806
2024-09-20	16.900	16.900	16.290	16.330	12.296	1,733,735
2024-09-19	16.250	16.990	16.070	16.980	12.785	3,330,997
2024-09-18	16.830	16.900	15.830	16.110	12.130	3,211,369
2024-09-13	17.110	17.390	16.800	16.830	12.672	1,662,520
2024-09-12	17.900	17.950	17.200	17.280	12.988	1,916,925
2024-09-11	17.660	17.990	17.450	17.790	13.372	2,514,908
2024-09-10	16.780	17.690	16.650	17.670	13.282	2,778,917
2024-09-09	16.640	16.940	16.570	16.780	12.613	1,334,196
2024-09-06	17.100	17.300	16.530	16.760	12.598	2,353,691
2024-09-05	16.660	17.380	16.570	17.280	12.988	1,998,848
2024-09-04	16.500	17.190	16.420	16.700	12.552	2,986,412
2024-09-03	15.900	16.800	15.860	16.690	12.545	3,536,000
2024-09-02	16.540	16.540	15.910	16.000	12.026	2,317,833
2024-08-30	16.000	16.770	15.930	16.560	12.447	3,773,519
2024-08-29	15.000	16.120	14.970	15.980	12.011	2,868,401
2024-08-28	14.830	15.200	14.630	15.120	11.365	1,820,920
2024-08-27	14.730	14.940	14.600	14.810	11.132	1,106,518
2024-08-26	14.540	14.830	14.540	14.690	11.042	963,885
2024-08-23	14.710	14.890	14.560	14.560	10.944	1,156,071
2024-08-22	15.080	15.080	14.710	14.760	11.094	1,881,567
2024-08-21	15.300	15.490	14.940	14.960	11.245	1,859,367
2024-08-20	15.760	15.940	15.230	15.280	11.485	2,046,028
2024-08-19	16.250	16.570	15.590	15.780	11.861	3,530,348
2024-08-16	15.350	16.600	15.170	16.250	12.214	4,712,868
2024-08-15	15.350	15.380	15.110	15.150	11.387	1,990,223
2024-08-14	15.670	15.750	15.320	15.360	11.545	1,297,770
2024-08-13	15.730	15.860	15.370	15.690	11.793	2,042,022
2024-08-12	15.760	16.130	15.730	15.790	11.868	1,470,579
2024-08-09	16.200	16.300	15.920	15.920	11.966	896,987
2024-08-08	16.060	16.280	15.720	16.170	12.154	1,588,766
2024-08-07	16.510	16.510	16.050	16.120	12.116	1,663,205
2024-08-06	16.130	16.580	16.130	16.490	12.395	1,128,861
2024-08-05	16.580	16.820	16.030	16.150	12.139	2,089,030
2024-08-02	16.540	16.920	16.480	16.530	12.425	1,329,922
2024-08-01	17.000	17.100	16.540	16.620	12.492	2,018,193
2024-07-31	16.370	17.100	16.140	16.960	12.748	2,224,844
2024-07-30	16.770	16.770	16.210	16.310	12.259	1,641,155
2024-07-29	17.300	17.300	16.700	16.760	12.598	1,298,347
2024-07-26	17.650	17.650	17.070	17.150	12.891	1,020,869

← NewerPage 9 of 21 · 1,217 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.