Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	52.820	52.820	48.290	49.160	34.702	1,251,187
2022-08-01	52.060	53.310	51.010	52.860	37.314	799,402
2022-07-29	52.500	53.850	52.020	52.060	36.749	899,871
2022-07-28	51.710	52.980	51.690	52.440	37.017	692,626
2022-07-27	52.200	52.880	51.490	51.700	36.495	459,727
2022-07-26	51.100	52.480	51.100	52.060	36.749	476,611
2022-07-25	51.220	52.950	51.200	51.500	36.354	452,919
2022-07-22	53.650	54.330	51.000	51.640	36.453	834,237
2022-07-21	53.010	54.430	52.800	53.880	38.034	799,465
2022-07-20	54.030	54.900	53.180	53.380	37.681	739,515
2022-07-19	50.500	54.310	50.180	54.010	38.126	1,525,185
2022-07-18	49.780	50.790	49.680	50.500	35.648	645,446
2022-07-15	51.820	52.450	49.790	49.790	35.147	774,597
2022-07-14	50.530	52.600	50.000	51.820	36.580	647,787
2022-07-13	50.940	51.350	49.600	51.090	36.064	608,087
2022-07-12	52.190	53.150	49.680	49.770	35.133	852,142
2022-07-11	52.900	52.960	51.660	52.120	36.792	550,288
2022-07-08	52.760	55.280	52.760	52.960	37.384	919,626
2022-07-07	52.870	54.600	52.050	53.550	37.801	838,821
2022-07-06	52.680	54.080	52.010	52.620	37.144	807,448
2022-07-05	53.330	54.880	51.720	52.400	36.989	1,190,589
2022-07-04	54.650	55.590	52.700	53.900	38.048	947,592
2022-07-01	54.340	55.460	53.520	54.940	38.782	1,040,204
2022-06-30	54.770	55.380	53.660	54.320	38.344	1,081,644
2022-06-29	54.850	57.790	54.640	54.750	38.648	1,462,868
2022-06-28	53.810	55.100	52.820	54.740	38.641	702,076
2022-06-27	54.600	55.990	54.000	54.220	38.274	980,506
2022-06-24	53.980	55.580	53.450	54.600	38.542	1,001,800
2022-06-23	51.500	53.830	51.500	53.260	37.596	630,887
2022-06-22	53.600	54.380	52.440	52.500	37.060	667,165
2022-06-21	53.800	54.500	52.850	53.660	37.879	820,967
2022-06-20	54.500	54.900	52.870	54.200	38.260	932,551
2022-06-17	53.800	55.000	53.150	54.070	38.168	922,875
2022-06-16	52.500	55.490	52.070	54.100	38.189	1,147,357
2022-06-15	52.000	54.450	51.630	52.900	37.342	1,093,741
2022-06-14	52.960	52.960	50.600	52.440	37.017	1,461,721
2022-06-13	53.210	54.030	52.000	53.360	37.667	1,220,073
2022-06-10	53.600	55.930	52.140	53.150	37.519	1,524,686
2022-06-09	56.560	56.730	52.350	52.710	37.208	1,739,113
2022-06-08	51.700	61.330	51.700	56.290	39.735	3,153,554
2022-06-07	53.590	54.910	51.700	52.660	37.173	1,620,435
2022-06-06	53.010	55.550	52.800	54.690	38.606	2,353,904
2022-06-02	49.360	53.610	49.350	52.900	37.342	1,528,938
2022-06-01	66.270	70.800	66.270	70.340	35.043	1,714,586
2022-05-31	66.000	66.880	63.690	66.210	32.985	910,761
2022-05-30	64.640	66.000	63.400	65.880	32.821	593,537
2022-05-27	65.800	65.800	63.680	64.520	32.143	641,864
2022-05-26	64.960	65.300	62.870	64.500	32.133	816,110
2022-05-25	62.680	66.960	62.680	65.470	32.617	1,023,218
2022-05-24	66.320	66.340	62.410	62.680	31.227	784,807
2022-05-23	65.740	66.980	64.800	66.330	33.045	784,970
2022-05-20	65.780	66.000	64.800	65.800	32.781	750,493
2022-05-19	65.000	65.940	63.680	65.430	32.597	737,879
2022-05-18	67.610	67.850	65.400	65.450	32.607	745,732
2022-05-17	67.000	67.010	65.020	66.560	33.160	598,568
2022-05-16	68.340	69.400	66.260	66.300	33.030	906,272
2022-05-13	68.470	68.500	66.010	67.460	33.608	903,761
2022-05-12	68.270	69.600	66.890	67.470	33.613	1,065,746
2022-05-11	65.530	70.190	65.400	68.550	34.151	1,586,890
2022-05-10	62.850	66.100	62.360	65.880	32.821	1,160,167

← NewerPage 18 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.