Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	50.260	50.260	47.720	47.850	33.777	1,085,275
2023-02-01	44.460	50.180	44.460	49.330	34.822	2,167,422
2023-01-31	45.000	45.510	44.010	44.260	31.243	753,718
2023-01-30	44.860	46.490	44.440	45.580	32.175	1,275,589
2023-01-20	44.930	46.580	44.430	46.190	32.606	1,134,373
2023-01-19	43.600	45.790	43.180	44.880	31.681	897,243
2023-01-18	42.750	43.810	42.370	43.560	30.749	518,450
2023-01-17	43.080	43.450	42.530	42.810	30.220	384,335
2023-01-16	41.530	43.830	41.530	42.900	30.283	778,202
2023-01-13	42.190	42.190	41.080	41.450	29.260	296,674
2023-01-12	42.060	42.660	41.500	42.170	29.768	455,309
2023-01-11	43.080	43.550	41.890	41.890	29.570	434,273
2023-01-10	43.020	43.580	42.220	42.990	30.347	482,735
2023-01-09	42.990	43.320	42.120	42.880	30.269	431,621
2023-01-06	43.550	43.700	42.580	42.880	30.269	516,978
2023-01-05	44.300	44.400	43.540	43.770	30.897	549,243
2023-01-04	43.730	44.500	42.900	44.350	31.307	1,010,154
2023-01-03	40.410	43.480	40.410	43.480	30.692	1,206,695
2022-12-30	39.800	42.440	39.680	40.860	28.843	946,229
2022-12-29	39.480	40.710	39.480	39.880	28.151	319,799
2022-12-28	40.690	41.260	39.550	39.810	28.102	320,684
2022-12-27	41.080	41.140	39.990	40.690	28.723	316,008
2022-12-26	40.320	41.000	40.300	40.730	28.751	316,061
2022-12-23	39.660	40.810	39.360	40.420	28.532	369,535
2022-12-22	39.890	40.680	39.200	39.670	28.003	334,478
2022-12-21	39.870	40.580	39.220	39.500	27.883	275,473
2022-12-20	40.030	40.830	38.100	39.850	28.130	394,170
2022-12-19	41.560	41.560	40.000	40.310	28.455	349,861
2022-12-16	42.540	42.540	41.140	41.250	29.118	311,256
2022-12-15	42.100	43.470	41.600	42.410	29.937	424,055
2022-12-14	42.810	43.940	42.030	42.520	30.015	653,828
2022-12-13	42.510	43.490	41.880	42.820	30.227	536,401
2022-12-12	42.120	43.570	42.090	43.290	30.558	531,651
2022-12-09	43.010	43.120	42.090	42.230	29.810	347,319
2022-12-08	43.600	43.600	42.550	42.890	30.276	370,438
2022-12-07	43.510	44.280	43.310	43.600	30.777	383,245
2022-12-06	44.210	44.730	43.500	43.780	30.904	492,448
2022-12-05	45.120	45.640	43.920	44.200	31.201	780,068
2022-12-02	43.150	46.230	42.920	44.780	31.610	1,061,391
2022-12-01	42.340	43.980	41.940	43.420	30.650	764,044
2022-11-30	42.420	42.420	41.270	41.610	29.372	428,044
2022-11-29	41.490	42.770	41.400	42.720	30.156	583,630
2022-11-28	40.780	42.440	40.590	41.490	29.288	612,700
2022-11-25	42.680	43.290	41.520	41.600	29.365	570,316
2022-11-24	43.550	44.500	42.800	42.850	30.248	530,258
2022-11-23	45.080	45.370	42.900	43.500	30.707	841,673
2022-11-22	46.070	47.490	45.280	45.400	32.048	653,458
2022-11-21	46.020	46.390	43.830	46.350	32.718	1,293,583
2022-11-18	47.230	48.550	45.690	46.300	32.683	1,192,451
2022-11-17	45.630	47.500	44.760	47.340	33.417	962,019
2022-11-16	46.740	47.900	45.350	45.380	32.034	975,149
2022-11-15	45.240	48.390	45.230	46.880	33.093	1,539,050
2022-11-14	45.000	46.300	44.440	45.070	31.815	1,150,378
2022-11-11	47.280	47.300	45.110	45.550	32.154	1,090,705
2022-11-10	46.130	47.740	45.930	46.280	32.669	676,888
2022-11-09	48.150	48.150	46.100	46.730	32.987	823,697
2022-11-08	46.640	48.290	45.800	48.170	34.003	1,135,990
2022-11-07	48.900	50.730	46.730	47.250	33.354	1,609,511
2022-11-04	48.800	49.800	48.410	48.850	34.483	1,046,624
2022-11-03	50.850	50.850	48.020	49.140	34.688	1,221,627

← NewerPage 16 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.