Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	33.110	34.770	32.940	34.560	24.396	659,468
2024-04-25	33.340	33.690	32.640	33.000	23.295	580,568
2024-04-24	31.610	33.530	31.610	33.330	23.528	624,341
2024-04-23	30.800	32.280	30.800	31.930	22.539	664,287
2024-04-22	30.850	32.300	29.940	31.100	21.954	593,432
2024-04-19	31.840	31.840	30.160	30.850	21.777	776,206
2024-04-18	31.300	32.580	30.400	31.690	22.370	927,574
2024-04-17	29.500	31.610	29.500	30.760	21.713	1,003,629
2024-04-16	30.800	31.360	29.180	29.260	20.655	1,374,917
2024-04-15	34.170	34.810	31.020	32.030	22.610	1,249,043
2024-04-12	34.810	35.700	34.460	34.560	24.396	548,578
2024-04-11	35.210	35.950	34.970	35.010	24.714	548,780
2024-04-10	35.500	35.860	34.880	35.250	24.883	578,716
2024-04-09	35.780	36.790	35.430	36.380	25.681	377,665
2024-04-08	36.690	36.990	35.520	35.780	25.257	558,016
2024-04-03	37.650	38.100	37.050	37.080	26.175	455,705
2024-04-02	39.000	39.000	37.550	37.950	26.789	663,359
2024-04-01	38.560	38.580	37.350	38.350	27.071	951,105
2024-03-29	36.200	37.810	35.750	37.810	26.690	483,553
2024-03-28	36.100	37.370	35.810	36.350	25.659	820,898
2024-03-27	37.450	38.000	36.100	36.100	25.483	783,287
2024-03-26	38.710	39.290	37.180	37.800	26.683	857,675
2024-03-25	41.580	41.740	39.040	39.040	27.558	1,305,134
2024-03-22	41.540	42.440	40.640	41.630	29.387	764,139
2024-03-21	41.950	43.160	41.400	41.720	29.450	872,391
2024-03-20	40.910	42.480	40.720	41.950	29.613	630,385
2024-03-19	40.420	41.940	39.860	40.910	28.878	825,587
2024-03-18	39.680	40.860	38.880	40.550	28.624	676,431
2024-03-15	37.980	39.720	37.980	39.700	28.024	772,884
2024-03-14	39.200	39.980	38.000	38.650	27.283	1,177,472
2024-03-13	39.550	41.520	39.550	40.320	28.462	888,973
2024-03-12	38.990	39.980	38.630	39.440	27.841	779,839
2024-03-11	37.800	38.970	37.080	38.830	27.410	649,472
2024-03-08	37.420	38.000	36.810	37.800	26.683	712,770
2024-03-07	38.450	38.450	36.850	37.420	26.415	754,079
2024-03-06	37.790	38.680	37.010	37.880	26.739	1,047,853
2024-03-05	38.390	38.390	37.000	37.210	26.267	879,257
2024-03-04	38.360	38.440	36.430	37.820	26.697	836,533
2024-03-01	36.410	38.760	36.410	38.200	26.965	1,354,578
2024-02-29	35.580	37.030	35.180	36.690	25.899	1,733,691
2024-02-28	39.050	40.440	35.000	35.170	24.826	1,718,068
2024-02-27	37.860	39.090	37.250	39.080	27.587	992,996
2024-02-26	36.850	39.240	36.600	37.880	26.739	1,369,928
2024-02-23	37.200	37.420	36.010	36.670	25.885	1,185,424
2024-02-22	33.230	36.500	33.230	35.770	25.250	1,218,238
2024-02-21	32.970	34.800	32.380	33.580	23.704	1,002,346
2024-02-20	33.320	33.500	32.500	33.010	23.302	873,048
2024-02-19	31.960	34.360	31.960	33.190	23.429	1,546,148
2024-02-08	27.200	31.950	27.180	31.450	22.201	1,450,943
2024-02-07	28.530	28.600	26.440	27.270	19.250	2,006,922
2024-02-06	27.220	29.570	25.720	28.550	20.153	1,873,618
2024-02-05	31.390	31.390	25.650	27.990	19.758	2,308,499
2024-02-02	33.160	34.170	30.030	31.310	22.102	1,391,541
2024-02-01	34.300	34.820	33.200	33.690	23.782	1,268,072
2024-01-31	37.300	37.760	34.580	34.600	24.424	975,332
2024-01-30	38.420	38.850	37.030	37.120	26.203	721,291
2024-01-29	40.800	41.440	38.400	38.410	27.114	1,474,432
2024-01-26	39.770	40.860	38.810	39.160	27.643	851,120
2024-01-25	37.970	40.150	37.500	40.080	28.292	970,090
2024-01-24	38.100	38.300	35.880	37.700	26.612	1,178,182

← NewerPage 11 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.