Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	18.970	19.480	18.740	19.030	19.030	580,474
2024-07-24	19.490	19.640	18.770	18.860	18.860	612,656
2024-07-23	20.030	20.250	19.330	19.490	19.490	674,984
2024-07-22	19.620	20.400	19.620	20.050	20.050	1,052,422
2024-07-19	18.970	19.860	18.830	19.590	19.590	648,503
2024-07-18	19.550	19.800	18.540	18.980	18.980	908,004
2024-07-17	19.810	19.990	19.530	19.540	19.540	303,937
2024-07-16	19.480	19.990	19.480	19.810	19.810	322,260
2024-07-15	19.890	20.040	19.480	19.520	19.520	369,499
2024-07-12	20.100	20.740	20.020	20.080	20.080	341,182
2024-07-11	20.070	20.440	19.840	20.410	20.410	462,524
2024-07-10	19.240	20.070	19.220	19.600	19.600	368,946
2024-07-09	19.350	19.660	18.740	19.540	19.540	515,638
2024-07-08	19.920	20.020	19.200	19.220	19.220	500,200
2024-07-05	20.040	20.040	20.040	20.040	20.040	0
2024-07-04	20.010	20.710	19.590	20.040	20.040	753,801
2024-07-03	20.980	21.050	20.350	20.540	20.540	576,679
2024-07-02	20.350	21.380	20.300	21.010	21.010	812,272
2024-07-01	20.780	20.850	19.530	20.520	20.520	1,245,692
2024-06-28	21.220	21.780	20.610	20.830	20.830	780,152
2024-06-27	21.690	22.110	21.180	21.220	21.220	565,220
2024-06-26	20.640	21.740	20.020	21.710	21.710	691,237
2024-06-25	20.920	21.180	20.280	20.640	20.640	639,449
2024-06-24	21.850	21.950	20.820	20.820	20.820	830,675
2024-06-21	22.090	22.090	21.530	21.920	21.920	629,885
2024-06-20	30.980	31.870	30.770	31.000	21.883	1,256,284
2024-06-19	31.760	31.920	30.940	31.060	21.925	848,276
2024-06-18	31.180	31.780	30.870	31.550	22.271	648,071
2024-06-17	30.860	31.460	30.570	31.170	22.003	709,216
2024-06-14	31.180	31.180	30.450	30.870	21.791	530,520
2024-06-13	29.970	31.510	29.270	31.010	21.890	1,041,012
2024-06-12	29.210	30.350	29.210	29.970	21.156	557,690
2024-06-11	28.800	29.850	28.490	29.760	21.008	550,047
2024-06-07	28.960	29.970	28.510	28.850	20.365	794,661
2024-06-06	29.910	30.350	28.670	29.140	20.570	1,119,189
2024-06-05	30.550	31.440	30.100	30.210	21.325	1,047,305
2024-06-04	30.960	31.220	30.650	30.970	21.862	1,122,905
2024-06-03	31.650	31.950	30.720	30.960	21.855	721,249
2024-05-31	31.000	32.100	31.000	31.900	22.518	606,711
2024-05-30	31.200	31.570	30.300	31.270	22.073	461,680
2024-05-29	31.320	31.820	30.950	30.960	21.855	338,331
2024-05-28	31.140	31.650	30.880	31.120	21.968	336,938
2024-05-27	31.720	31.870	30.560	31.390	22.158	624,101
2024-05-24	32.560	32.560	31.550	31.750	22.412	642,336
2024-05-23	33.200	33.250	32.220	32.460	22.914	441,162
2024-05-22	33.440	33.510	32.670	33.100	23.365	536,914
2024-05-21	33.700	34.120	33.300	33.360	23.549	624,127
2024-05-20	33.910	34.480	32.880	34.000	24.001	824,553
2024-05-17	32.480	33.820	32.090	33.250	23.471	1,333,911
2024-05-16	32.680	33.470	32.050	32.250	22.765	738,393
2024-05-15	33.040	33.510	32.470	32.570	22.991	493,673
2024-05-14	32.840	33.350	32.590	33.000	23.295	411,569
2024-05-13	33.980	34.270	32.270	32.550	22.977	911,405
2024-05-10	35.400	35.590	34.080	34.330	24.234	606,001
2024-05-09	34.820	35.530	34.820	35.260	24.890	390,184
2024-05-08	35.600	35.730	34.550	34.750	24.530	516,846
2024-05-07	36.070	36.130	35.140	35.650	25.165	521,680
2024-05-06	36.000	37.370	35.220	35.530	25.081	929,444
2024-04-30	35.810	36.290	35.400	36.000	25.412	581,516
2024-04-29	34.490	35.990	34.200	35.500	25.059	762,483

← NewerPage 10 of 21 · 1,212 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.