Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	38.140	39.150	37.280	37.910	26.761	1,145,341
2024-01-22	41.800	42.230	37.820	38.060	26.867	1,322,869
2024-01-19	43.280	43.280	41.590	41.610	29.372	542,298
2024-01-18	42.750	43.470	41.190	42.890	30.276	679,653
2024-01-17	44.190	44.500	42.700	42.700	30.142	387,549
2024-01-16	43.110	44.960	43.110	44.350	31.307	479,278
2024-01-15	45.130	45.420	43.900	44.390	31.335	741,651
2024-01-12	46.590	46.590	45.440	45.440	32.076	486,445
2024-01-11	44.430	46.730	44.430	46.480	32.810	564,382
2024-01-10	45.990	46.050	44.510	44.580	31.469	653,899
2024-01-09	46.080	46.820	45.940	46.000	32.471	718,561
2024-01-08	46.960	47.780	45.430	46.760	33.008	1,250,485
2024-01-05	47.480	47.900	46.510	46.630	32.916	845,028
2024-01-04	47.690	47.870	46.660	47.130	33.269	764,635
2024-01-03	46.980	47.810	46.660	47.690	33.664	846,496
2024-01-02	47.630	48.160	46.610	46.830	33.057	960,929
2023-12-29	46.300	47.480	46.050	47.210	33.325	585,025
2023-12-28	45.540	46.600	44.650	46.320	32.697	786,170
2023-12-27	45.510	46.070	45.150	45.570	32.168	610,355
2023-12-26	46.290	46.520	45.140	45.540	32.147	676,258
2023-12-25	48.180	48.660	46.580	46.790	33.029	754,996
2023-12-22	49.840	49.840	48.140	48.210	34.031	729,530
2023-12-21	48.740	50.000	48.300	49.320	34.815	539,211
2023-12-20	49.590	50.180	48.940	49.000	34.589	523,873
2023-12-19	49.810	50.490	49.400	50.110	35.373	578,526
2023-12-18	50.720	51.710	50.120	50.210	35.443	624,439
2023-12-15	51.180	52.490	50.930	51.020	36.015	632,305
2023-12-14	51.630	52.260	51.130	51.130	36.093	1,087,198
2023-12-13	52.080	52.420	51.360	51.360	36.255	827,761
2023-12-12	52.180	52.690	51.730	52.200	36.848	830,573
2023-12-11	51.400	52.760	50.920	52.280	36.904	1,445,399
2023-12-08	51.720	53.100	51.210	51.770	36.544	1,070,034
2023-12-07	49.750	52.480	49.730	51.750	36.530	1,432,870
2023-12-06	50.000	50.900	49.420	49.800	35.154	764,325
2023-12-05	52.000	52.330	49.820	49.820	35.168	803,500
2023-12-04	52.000	52.970	51.320	52.000	36.707	1,108,646
2023-12-01	50.170	52.220	49.280	51.850	36.601	1,222,477
2023-11-30	50.020	51.360	49.660	50.170	35.415	890,240
2023-11-29	50.650	51.100	50.280	50.430	35.598	678,463
2023-11-28	50.040	51.460	49.850	50.940	35.959	692,500
2023-11-27	50.010	51.850	50.010	50.660	35.761	1,029,392
2023-11-24	52.600	52.800	50.000	50.320	35.521	1,093,604
2023-11-23	52.070	52.960	51.440	52.330	36.940	933,389
2023-11-22	52.610	53.490	52.010	52.020	36.721	1,021,216
2023-11-21	54.090	54.800	52.600	52.840	37.300	1,014,195
2023-11-20	53.150	54.250	52.600	53.730	37.928	1,167,714
2023-11-17	54.000	54.400	52.530	53.160	37.526	1,174,637
2023-11-16	54.000	56.560	52.840	53.890	38.041	2,011,163
2023-11-15	54.330	54.800	52.670	53.180	37.540	1,214,393
2023-11-14	52.790	54.740	52.200	54.090	38.182	1,956,388
2023-11-13	50.810	52.490	50.070	52.350	36.954	1,456,018
2023-11-10	50.130	50.670	49.740	50.310	35.514	857,392
2023-11-09	50.600	51.360	49.660	50.460	35.620	1,040,645
2023-11-08	49.630	51.570	49.630	50.600	35.719	1,625,171
2023-11-07	50.550	50.780	49.130	49.610	35.020	1,224,609
2023-11-06	47.260	50.600	47.130	50.570	35.697	2,270,382
2023-11-03	46.100	47.170	45.870	46.890	33.100	948,950
2023-11-02	46.770	47.100	45.820	45.890	32.394	1,060,938
2023-11-01	46.800	47.980	46.250	46.770	33.015	1,236,438
2023-10-31	49.200	49.200	46.380	46.650	32.930	1,774,325

← NewerPage 12 of 21 · 1,217 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.