Beijing Baolande Software Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.400	24.460	22.910	24.120	24.120	1,147,320
2026-10-19	23.530	23.760	22.220	23.400	23.400	1,183,894
2026-10-16	24.060	24.630	23.380	23.520	23.520	1,211,769
2026-10-15	24.040	24.560	23.500	23.700	23.700	1,420,135
2026-10-14	25.480	25.490	24.290	24.420	24.420	920,940
2026-10-13	25.100	25.830	23.800	25.320	25.320	1,096,654
2026-10-12	25.720	25.770	24.750	25.200	25.200	1,122,853
2026-10-09	25.350	25.840	23.780	25.770	25.770	1,053,049
2026-10-08	25.540	26.110	25.050	25.250	25.250	972,630
2026-09-30	26.480	26.580	25.510	25.600	25.600	1,035,051
2026-09-29	25.450	26.560	24.600	26.220	26.220	1,132,682
2026-09-28	25.210	25.700	24.950	25.510	25.510	1,265,173
2026-09-24	25.500	25.690	25.180	25.250	25.250	760,353
2026-09-23	25.840	26.000	25.510	25.720	25.720	1,207,541
2026-09-22	25.620	26.280	24.850	25.970	25.970	1,721,565
2026-09-21	24.390	24.660	23.830	24.580	24.580	802,263
2026-09-18	23.850	24.490	23.650	24.230	24.230	970,761
2026-09-17	23.420	23.810	23.200	23.660	23.660	845,763
2026-09-16	23.000	23.860	22.800	23.700	23.700	971,474
2026-09-15	23.950	24.980	23.180	23.270	23.270	1,533,446
2026-09-14	23.580	24.200	23.170	23.840	23.840	1,344,587
2026-09-11	23.970	24.270	22.770	23.360	23.360	1,145,782
2026-09-10	24.690	24.690	24.120	24.240	24.240	875,884
2026-09-09	25.060	25.270	24.500	24.650	24.650	893,261
2026-09-08	24.800	25.600	24.620	25.010	25.010	1,189,973
2026-09-07	25.100	25.500	24.530	24.850	24.850	1,348,417
2026-09-04	25.310	26.500	24.830	25.050	25.050	1,128,641
2026-09-03	25.310	25.990	24.910	25.100	25.100	1,159,322
2026-09-02	25.280	25.660	24.900	25.130	25.130	1,265,912
2026-09-01	25.070	25.800	24.510	25.350	25.350	1,626,113
2026-08-31	24.160	25.150	23.800	25.070	25.070	1,801,514
2026-08-28	23.880	25.090	23.640	24.160	24.160	2,538,407
2026-08-27	22.780	23.130	22.570	23.000	23.000	849,032
2026-08-26	22.970	23.030	22.330	22.750	22.750	651,661
2026-08-25	22.300	23.050	22.100	22.860	22.860	703,830
2026-08-24	22.800	23.000	22.170	22.500	22.500	809,293
2026-08-21	22.550	23.080	22.260	22.830	22.830	630,411
2026-08-20	22.490	23.180	22.470	22.880	22.880	832,100
2026-08-19	23.230	23.420	22.240	22.440	22.440	980,491
2026-08-18	23.360	23.900	22.670	23.580	23.580	994,545
2026-08-17	23.140	23.660	22.890	23.420	23.420	774,682
2026-08-14	23.320	23.320	22.690	23.150	23.150	912,132
2026-08-13	23.540	23.980	22.980	22.980	22.980	900,645
2026-08-12	22.930	23.560	22.700	23.430	23.430	764,004
2026-08-11	22.840	23.280	22.550	23.050	23.050	805,448
2026-08-10	22.770	23.120	22.220	23.020	23.020	1,304,793
2026-08-07	22.950	22.960	22.030	22.700	22.700	1,183,996
2026-08-06	22.920	23.400	22.670	23.000	23.000	1,151,922
2026-08-05	23.040	23.440	22.570	22.850	22.850	1,718,030
2026-08-04	22.570	22.880	22.130	22.870	22.870	1,198,931
2026-08-03	21.720	22.280	21.480	22.240	22.240	1,752,077
2026-07-31	20.370	21.970	20.210	21.570	21.570	1,681,088
2026-07-30	20.160	20.800	19.960	20.170	20.170	1,352,551
2026-07-29	19.830	20.380	19.640	19.820	19.820	838,254
2026-07-28	19.500	20.170	19.170	19.800	19.800	815,894
2026-07-27	18.810	19.830	18.440	19.590	19.590	909,595
2026-07-24	19.210	19.360	18.640	19.100	19.100	1,142,817
2026-07-23	18.900	19.570	18.710	19.330	19.330	1,125,703
2026-07-22	19.900	19.900	19.050	19.250	19.250	1,185,815
2026-07-21	19.460	19.900	18.130	19.900	19.900	1,425,553

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-21	0.3640 CNY
2022-06-02	0.8400 CNY
2021-06-02	1.4250 CNY
2020-05-27	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.