Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	48.600	52.760	48.570	52.500	37.060	1,840,797
2023-04-27	46.390	49.400	46.000	48.600	34.307	1,613,711
2023-04-26	48.360	49.410	46.010	46.300	32.683	1,263,087
2023-04-25	50.640	50.720	47.890	48.310	34.102	1,325,149
2023-04-24	52.250	52.750	50.320	50.700	35.789	1,387,709
2023-04-21	57.000	57.890	51.920	52.400	36.989	1,417,035
2023-04-20	56.010	57.570	55.850	57.230	40.399	963,289
2023-04-19	57.600	58.000	56.000	56.290	39.735	1,143,990
2023-04-18	56.600	58.460	56.460	57.010	40.243	1,085,579
2023-04-17	59.800	59.990	56.690	56.800	40.095	1,412,954
2023-04-14	60.190	61.150	58.240	59.700	42.142	1,209,758
2023-04-13	60.200	61.450	59.520	60.120	42.439	1,745,461
2023-04-12	57.440	61.490	57.300	61.480	43.399	2,589,508
2023-04-11	56.890	58.010	56.560	57.380	40.504	1,181,614
2023-04-10	59.110	59.990	56.890	56.980	40.222	1,602,321
2023-04-07	59.250	59.880	57.010	59.290	41.853	1,666,257
2023-04-06	56.650	59.980	56.650	59.250	41.825	2,063,423
2023-04-04	60.950	61.280	58.390	59.000	41.648	2,705,707
2023-04-03	58.410	61.280	57.730	61.170	43.180	2,448,791
2023-03-31	57.230	58.900	55.840	58.450	41.260	1,919,608
2023-03-30	59.560	59.730	56.070	57.450	40.554	2,521,267
2023-03-29	58.720	62.350	58.010	60.170	42.474	3,537,069
2023-03-28	61.820	62.470	57.580	57.880	40.858	4,260,019
2023-03-27	62.580	69.580	61.510	65.190	46.018	5,405,300
2023-03-24	56.590	59.800	55.960	59.640	42.100	3,338,862
2023-03-23	55.610	56.970	54.140	56.670	40.003	2,562,747
2023-03-22	55.230	56.320	54.260	56.110	39.608	2,441,455
2023-03-21	51.710	58.500	50.820	55.760	39.361	3,546,391
2023-03-20	52.420	52.900	50.800	51.620	36.439	1,340,260
2023-03-17	49.530	52.580	49.530	51.470	36.333	1,375,089
2023-03-16	49.590	50.440	48.860	49.310	34.808	838,607
2023-03-15	51.990	51.990	49.480	49.530	34.963	1,034,422
2023-03-14	52.450	52.450	50.580	51.290	36.206	976,256
2023-03-13	50.390	52.390	49.910	52.300	36.919	1,377,335
2023-03-10	51.280	51.690	50.500	50.590	35.711	844,404
2023-03-09	50.710	52.200	49.860	51.490	36.347	1,221,922
2023-03-08	48.700	51.160	48.700	51.140	36.100	1,448,302
2023-03-07	50.990	53.190	49.060	49.250	34.766	1,612,226
2023-03-06	49.010	50.760	49.010	50.620	35.733	1,419,266
2023-03-03	50.760	51.220	48.600	49.500	34.942	1,852,060
2023-03-02	51.210	52.190	50.220	51.380	36.269	1,525,083
2023-03-01	49.110	51.200	48.960	51.190	36.135	1,747,760
2023-02-28	49.500	50.250	48.600	49.370	34.850	952,252
2023-02-27	49.750	50.160	48.510	48.640	34.335	716,542
2023-02-24	49.430	50.280	48.900	49.750	35.118	851,365
2023-02-23	50.560	50.800	48.810	49.150	34.695	1,072,804
2023-02-22	50.000	52.000	48.440	50.710	35.796	1,383,681
2023-02-21	52.250	52.500	50.010	50.400	35.577	2,167,499
2023-02-20	50.020	53.140	49.650	53.140	37.511	1,997,353
2023-02-17	52.200	52.600	49.750	50.260	35.479	1,793,565
2023-02-16	52.100	54.440	51.000	52.000	36.707	2,655,900
2023-02-15	51.710	52.860	50.500	52.850	37.307	2,583,057
2023-02-14	56.000	56.000	51.450	51.680	36.481	2,989,554
2023-02-13	52.420	55.390	51.550	54.590	38.535	2,481,094
2023-02-10	56.370	57.850	52.010	53.330	37.646	3,309,964
2023-02-09	53.190	54.700	51.000	53.980	38.104	3,025,661
2023-02-08	50.910	58.870	49.630	55.000	38.824	4,077,080
2023-02-07	49.230	53.000	49.000	51.110	36.078	2,020,226
2023-02-06	49.270	50.580	48.510	49.750	35.118	1,449,877
2023-02-03	47.940	49.580	47.590	49.100	34.660	1,206,741

← NewerPage 15 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.