Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	48.500	49.600	47.500	49.160	34.702	1,828,954
2023-10-27	50.500	51.580	48.500	49.130	34.681	1,727,685
2023-10-26	51.250	51.990	49.120	51.840	36.594	1,880,132
2023-10-25	50.780	52.440	50.100	52.220	36.862	2,374,415
2023-10-24	49.000	52.420	47.560	51.210	36.149	2,014,458
2023-10-23	47.700	48.800	46.000	47.910	33.820	1,066,979
2023-10-20	49.060	50.600	48.200	48.640	34.335	911,712
2023-10-19	47.610	50.940	47.600	49.060	34.631	687,232
2023-10-18	49.990	49.990	48.340	48.960	34.561	618,717
2023-10-17	49.900	50.700	49.410	50.220	35.450	494,305
2023-10-16	50.550	50.770	49.000	49.830	35.175	786,436
2023-10-13	51.300	51.600	50.420	50.680	35.775	623,249
2023-10-12	52.540	52.540	50.840	51.100	36.071	538,622
2023-10-11	50.730	52.290	50.250	51.510	36.361	863,410
2023-10-10	50.340	51.800	50.340	50.980	35.987	898,342
2023-10-09	51.030	51.280	49.740	50.550	35.683	738,207
2023-09-28	49.090	51.790	49.090	51.100	36.071	1,099,855
2023-09-27	50.670	50.670	48.660	49.420	34.886	855,527
2023-09-26	49.270	51.490	49.000	50.670	35.768	1,055,763
2023-09-25	51.070	51.080	48.600	49.070	34.638	968,371
2023-09-22	48.600	51.380	48.200	50.790	35.853	696,278
2023-09-21	49.000	49.420	47.500	48.370	34.144	383,223
2023-09-20	48.820	49.930	48.600	49.080	34.646	594,440
2023-09-19	50.780	50.810	48.800	49.150	34.695	541,767
2023-09-18	49.560	51.130	48.870	50.300	35.507	659,505
2023-09-15	51.020	51.020	49.350	49.560	34.984	696,141
2023-09-14	50.400	51.370	49.970	50.710	35.796	862,111
2023-09-13	52.490	52.490	49.920	50.550	35.683	599,303
2023-09-12	51.530	52.400	51.520	51.760	36.537	602,140
2023-09-11	52.200	52.500	50.900	51.950	36.671	752,508
2023-09-08	50.620	52.260	50.500	51.700	36.495	606,037
2023-09-07	52.010	53.070	51.480	51.650	36.460	651,282
2023-09-06	51.100	52.700	50.000	52.350	36.954	748,609
2023-09-05	52.210	53.410	51.520	51.720	36.509	728,012
2023-09-04	52.470	52.960	51.500	52.550	37.095	943,763
2023-09-01	52.560	52.570	51.100	52.060	36.749	1,064,469
2023-08-31	52.890	52.890	52.000	52.180	36.834	1,268,138
2023-08-30	51.850	53.840	51.060	53.330	37.646	1,671,990
2023-08-29	50.700	52.120	49.500	51.820	36.580	2,198,533
2023-08-28	49.000	51.670	46.930	50.280	35.493	2,741,222
2023-08-25	45.750	45.770	43.600	43.980	31.045	858,110
2023-08-24	47.500	47.690	45.500	45.710	32.267	720,953
2023-08-23	48.440	49.890	46.260	46.670	32.944	605,115
2023-08-22	47.450	48.980	46.540	48.450	34.201	840,305
2023-08-21	47.690	49.790	47.110	47.170	33.297	1,131,678
2023-08-18	47.820	52.000	47.820	48.170	34.003	1,269,527
2023-08-17	46.160	49.180	45.360	48.350	34.130	1,406,588
2023-08-16	47.980	48.600	46.350	46.480	32.810	714,386
2023-08-15	49.100	49.230	47.530	47.840	33.770	915,608
2023-08-14	47.020	48.750	46.910	48.670	34.356	825,808
2023-08-11	49.570	49.570	47.720	47.720	33.686	880,650
2023-08-10	49.470	50.440	48.390	49.670	35.062	920,717
2023-08-09	50.510	52.330	49.510	50.030	35.316	1,320,442
2023-08-08	49.700	50.060	48.610	49.210	34.737	542,686
2023-08-07	50.020	50.440	49.090	49.480	34.928	651,505
2023-08-04	48.500	50.670	48.500	50.020	35.309	460,352
2023-08-03	49.350	49.640	48.350	48.790	34.441	309,076
2023-08-02	49.580	50.170	48.270	49.350	34.836	547,059
2023-08-01	48.500	50.000	48.350	49.950	35.260	528,787
2023-07-31	49.130	49.430	48.010	49.040	34.617	575,520

← NewerPage 13 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.