Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	63.700	65.160	63.030	63.660	31.715	1,566,553
2022-05-06	61.050	71.550	59.220	65.400	32.582	3,088,289
2022-05-05	58.220	62.960	58.130	62.490	31.132	2,133,189
2022-04-29	55.890	59.590	54.210	58.060	28.925	1,951,101
2022-04-28	52.880	52.940	51.380	51.600	25.707	834,997
2022-04-27	52.010	53.020	49.300	52.830	26.320	1,282,821
2022-04-26	51.880	54.680	51.730	52.000	25.906	1,488,718
2022-04-25	56.270	56.270	51.500	51.500	25.657	1,278,651
2022-04-22	58.000	58.480	56.800	56.860	28.327	889,081
2022-04-21	58.700	59.960	57.300	58.010	28.900	1,640,900
2022-04-20	60.000	60.970	59.000	59.680	29.732	1,801,036
2022-04-19	59.770	63.300	59.360	59.510	29.647	3,355,751
2022-04-18	62.130	62.130	58.700	59.740	29.762	4,136,578
2022-04-15	66.210	69.000	64.090	64.090	31.929	2,771,322
2022-04-14	89.880	91.870	79.900	80.110	39.910	2,477,146
2022-04-13	90.100	91.570	88.340	89.400	44.538	438,865
2022-04-12	91.000	92.670	89.460	91.930	45.799	470,251
2022-04-11	89.400	92.280	89.020	91.200	45.435	600,048
2022-04-08	96.330	97.650	89.000	91.060	45.365	868,817
2022-04-07	97.970	98.770	96.360	96.380	48.016	384,346
2022-04-06	94.980	98.600	93.300	96.970	48.310	746,062
2022-04-01	92.800	96.420	91.990	94.280	46.970	659,700
2022-03-31	94.900	95.800	92.880	93.500	46.581	681,164
2022-03-30	97.000	99.760	94.250	94.680	47.169	881,100
2022-03-29	99.000	103.30	96.090	96.800	48.225	885,535
2022-03-28	100.85	101.28	97.150	97.600	48.624	661,921
2022-03-25	103.98	103.98	101.50	102.80	51.214	326,712
2022-03-24	106.36	106.36	102.22	102.74	51.184	421,703
2022-03-23	104.55	108.59	104.01	105.53	52.574	467,175
2022-03-22	106.99	106.99	103.40	105.29	52.455	659,990
2022-03-21	100.20	107.80	100.20	105.99	52.803	787,488
2022-03-18	106.99	107.37	99.000	101.02	50.327	1,314,967
2022-03-17	113.40	113.85	106.68	107.00	53.307	898,099
2022-03-16	106.64	112.80	103.00	110.56	55.080	1,596,874
2022-03-15	105.20	108.85	102.50	102.54	51.085	688,326
2022-03-14	123.33	123.33	106.46	107.35	53.481	1,094,166
2022-03-11	102.88	118.00	102.88	116.00	57.790	919,563
2022-03-10	108.30	109.50	105.01	105.02	52.320	499,492
2022-03-09	113.32	113.60	102.00	107.00	53.307	886,178
2022-03-08	113.31	115.32	110.26	110.50	55.050	827,817
2022-03-07	111.33	118.80	111.20	113.32	56.455	976,689
2022-03-04	112.00	113.99	110.15	112.88	56.236	665,224
2022-03-03	113.58	114.39	108.50	112.16	55.877	918,591
2022-03-02	112.78	115.95	109.25	113.30	56.445	867,731
2022-03-01	110.58	116.20	109.42	111.90	55.748	818,893
2022-02-28	114.99	115.00	107.82	109.72	54.662	827,049
2022-02-25	106.67	115.00	103.62	112.07	55.832	1,368,748
2022-02-24	106.26	108.99	102.40	105.50	52.559	1,296,130
2022-02-23	105.36	107.37	102.86	107.00	53.307	1,092,913
2022-02-22	107.60	107.60	101.76	104.40	52.011	969,715
2022-02-21	109.18	115.44	107.58	108.26	53.934	1,000,781
2022-02-18	104.07	112.00	103.49	110.50	55.050	1,618,342
2022-02-17	101.90	105.18	101.90	103.34	51.483	736,091
2022-02-16	109.00	109.56	102.59	103.39	51.508	906,733
2022-02-15	107.99	108.70	104.84	106.15	52.883	770,162
2022-02-14	104.03	111.30	103.00	106.19	52.903	1,027,155
2022-02-11	110.21	111.98	104.69	105.55	52.584	867,178
2022-02-10	116.79	119.00	105.86	110.98	55.289	1,952,849
2022-02-09	112.36	121.84	112.36	117.50	58.538	1,089,097
2022-02-08	114.13	117.50	110.00	114.84	57.212	1,231,750

← NewerPage 19 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.