Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	51.000	51.430	49.500	50.300	35.507	1,503,553
2022-11-01	51.980	51.980	49.120	50.990	35.994	1,311,385
2022-10-31	48.590	53.570	48.050	51.010	36.008	2,392,832
2022-10-28	50.190	52.000	49.090	49.120	34.674	1,549,199
2022-10-27	50.200	52.080	49.010	49.500	34.942	1,719,964
2022-10-26	46.520	53.000	46.000	50.570	35.697	2,071,806
2022-10-25	50.450	51.200	46.300	46.520	32.838	2,021,090
2022-10-24	44.920	53.570	44.920	50.860	35.902	3,022,114
2022-10-21	45.430	45.430	43.030	44.640	31.511	794,592
2022-10-20	44.000	46.390	43.990	44.610	31.490	1,003,937
2022-10-19	45.350	45.350	43.500	44.190	31.194	761,614
2022-10-18	47.330	47.500	44.600	44.990	31.758	1,169,166
2022-10-17	44.500	47.980	44.460	47.150	33.283	1,635,825
2022-10-14	46.980	46.980	43.390	44.500	31.413	2,308,058
2022-10-13	37.500	44.200	37.320	44.140	31.158	2,712,239
2022-10-12	35.030	38.030	34.510	37.630	26.563	775,782
2022-10-11	35.230	35.610	34.730	35.030	24.728	511,905
2022-10-10	36.650	36.650	34.720	34.730	24.516	358,114
2022-09-30	37.290	37.580	36.100	36.150	25.518	301,844
2022-09-29	38.490	38.500	37.100	37.100	26.189	459,579
2022-09-28	39.220	39.220	37.910	37.980	26.810	237,904
2022-09-27	37.440	39.290	37.380	39.210	27.678	686,074
2022-09-26	38.290	38.290	37.040	37.350	26.365	383,443
2022-09-23	40.260	40.260	37.910	37.910	26.761	541,731
2022-09-22	39.590	41.180	39.330	39.880	28.151	440,081
2022-09-21	39.530	40.320	38.380	39.840	28.123	315,480
2022-09-20	39.470	40.480	39.350	39.530	27.904	324,704
2022-09-19	40.530	40.760	39.230	39.460	27.855	581,596
2022-09-16	41.080	42.280	40.300	40.720	28.744	756,183
2022-09-15	41.980	41.980	40.200	40.580	28.645	449,684
2022-09-14	40.800	41.940	40.560	41.700	29.436	538,472
2022-09-13	41.240	42.290	40.900	41.490	29.288	271,541
2022-09-09	41.410	41.460	40.720	41.200	29.083	525,019
2022-09-08	42.230	42.670	41.340	41.370	29.203	512,435
2022-09-07	42.050	43.200	41.900	42.400	29.930	626,161
2022-09-06	41.980	42.400	41.440	42.090	29.711	431,880
2022-09-05	43.080	43.230	41.530	41.670	29.415	642,129
2022-09-02	42.280	43.410	42.000	42.990	30.347	682,385
2022-09-01	40.870	42.250	40.870	41.800	29.507	1,022,016
2022-08-31	41.980	42.480	40.420	40.850	28.836	1,135,360
2022-08-30	42.210	42.910	41.410	41.820	29.521	975,668
2022-08-29	42.500	42.850	41.860	42.000	29.648	1,581,525
2022-08-26	45.500	45.500	41.800	43.250	30.530	4,378,210
2022-08-25	52.960	53.330	50.520	51.380	36.269	948,927
2022-08-24	55.530	55.550	52.410	52.960	37.384	928,198
2022-08-23	54.180	55.980	53.550	55.530	39.199	876,911
2022-08-22	55.800	56.300	53.810	54.690	38.606	1,068,316
2022-08-19	56.510	59.000	55.410	55.450	39.142	1,635,716
2022-08-18	55.000	57.330	53.810	56.730	40.046	1,036,877
2022-08-17	55.360	56.180	54.800	54.980	38.810	845,797
2022-08-16	54.450	56.110	54.450	54.900	38.754	650,154
2022-08-15	56.640	56.840	55.100	55.560	39.220	650,512
2022-08-12	57.650	59.000	56.290	56.290	39.735	809,383
2022-08-11	56.810	57.980	56.600	57.650	40.695	1,032,889
2022-08-10	56.510	57.500	55.580	56.650	39.989	947,161
2022-08-09	57.100	58.210	55.390	56.550	39.919	1,498,057
2022-08-08	56.070	58.590	56.010	57.610	40.667	2,098,710
2022-08-05	51.640	57.200	51.610	56.570	39.933	2,089,999
2022-08-04	50.610	52.320	50.610	51.600	36.424	829,633
2022-08-03	48.920	52.770	48.920	50.550	35.683	1,851,880

← NewerPage 17 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.