Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	47.990	49.180	47.740	48.940	34.547	435,946
2023-07-27	49.020	49.980	48.000	48.150	33.989	479,521
2023-07-26	50.980	50.980	49.110	49.550	34.977	362,234
2023-07-25	49.730	50.490	49.620	50.080	35.351	463,176
2023-07-24	50.700	50.700	49.350	49.390	34.864	521,953
2023-07-21	49.910	51.060	49.800	50.060	35.337	365,748
2023-07-20	52.680	53.100	50.300	50.660	35.761	536,379
2023-07-19	52.510	53.000	51.980	52.060	36.749	444,319
2023-07-18	52.800	54.600	52.000	52.510	37.067	517,752
2023-07-17	52.420	53.570	51.540	53.300	37.624	880,233
2023-07-14	50.970	52.900	50.690	52.250	36.883	839,217
2023-07-13	51.590	51.680	50.410	50.690	35.782	614,562
2023-07-12	52.900	53.380	51.100	51.280	36.199	807,724
2023-07-11	52.980	54.190	52.500	52.910	37.349	669,734
2023-07-10	55.410	56.600	53.000	53.070	37.462	434,481
2023-07-07	54.510	54.980	53.150	53.680	37.893	635,019
2023-07-06	55.560	55.970	54.390	54.490	38.464	748,640
2023-07-05	56.460	56.780	54.770	54.890	38.747	482,602
2023-07-04	55.840	56.360	54.840	56.190	39.664	572,878
2023-07-03	57.450	57.600	54.510	55.240	38.994	925,484
2023-06-30	57.990	57.990	55.710	56.990	40.229	1,003,198
2023-06-29	55.340	58.970	55.090	57.810	40.808	1,056,483
2023-06-28	55.500	56.850	52.900	55.370	39.086	1,182,340
2023-06-27	55.880	56.600	55.090	55.450	39.142	924,670
2023-06-26	60.020	60.600	55.700	55.880	39.446	1,749,477
2023-06-21	64.050	65.100	60.360	60.610	42.785	964,678
2023-06-20	62.780	65.650	62.050	63.850	45.072	1,383,554
2023-06-19	60.730	63.720	59.660	62.790	44.323	1,600,327
2023-06-16	59.810	61.940	59.020	60.350	42.601	1,356,838
2023-06-15	63.900	64.870	60.190	60.350	42.601	1,259,244
2023-06-14	63.590	64.190	61.880	63.180	44.599	1,014,714
2023-06-13	62.000	63.920	61.450	63.590	44.888	822,165
2023-06-12	64.040	65.000	62.200	62.300	43.978	991,043
2023-06-09	62.190	65.820	62.100	63.890	45.100	1,376,405
2023-06-08	62.620	63.410	59.840	62.110	43.843	1,346,615
2023-06-07	62.300	64.300	61.310	63.240	44.641	1,159,223
2023-06-06	64.840	66.650	61.870	62.400	44.048	1,470,161
2023-06-05	62.720	65.490	62.720	64.480	45.516	2,382,251
2023-06-02	62.680	67.380	61.660	62.600	44.189	2,072,890
2023-06-01	60.130	62.740	59.250	61.980	43.752	1,544,505
2023-05-31	58.970	60.910	58.210	60.100	42.425	897,814
2023-05-30	58.420	59.920	56.040	59.370	41.909	1,177,859
2023-05-29	57.260	59.790	56.830	57.750	40.766	1,304,352
2023-05-26	56.690	58.300	55.330	58.130	41.034	970,335
2023-05-25	57.830	58.400	54.990	56.590	39.947	991,944
2023-05-24	58.850	59.160	57.460	58.120	41.027	994,226
2023-05-23	61.180	61.180	58.930	59.280	41.846	1,098,360
2023-05-22	61.970	63.910	60.930	61.180	43.187	1,087,937
2023-05-19	63.500	63.890	62.220	62.600	44.189	2,030,397
2023-05-18	56.900	64.610	55.700	63.500	44.825	4,082,425
2023-05-17	54.000	57.000	53.100	55.970	39.509	1,016,846
2023-05-16	54.990	55.310	53.280	54.020	38.133	993,473
2023-05-15	56.900	56.970	53.170	54.580	38.528	1,348,177
2023-05-12	57.930	58.570	57.030	57.770	40.780	1,012,023
2023-05-11	57.920	59.890	57.520	58.630	41.387	1,157,228
2023-05-10	58.190	59.500	57.070	57.860	40.843	1,490,736
2023-05-09	60.170	61.010	57.680	58.490	41.288	1,668,564
2023-05-08	60.830	60.830	57.670	59.100	41.719	2,117,239
2023-05-05	57.900	61.910	57.010	60.910	42.996	3,678,714
2023-05-04	53.500	59.500	52.000	58.380	41.210	3,186,327

← NewerPage 14 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.