Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.740	20.780	18.960	19.470	19.470	1,436,978
2026-07-17	21.050	21.350	19.680	19.730	19.730	1,334,693
2026-07-16	20.580	21.600	20.310	21.000	21.000	878,785
2026-07-15	20.620	21.190	20.200	21.000	21.000	1,026,626
2026-07-14	20.210	20.640	19.700	20.570	20.570	1,420,973
2026-07-13	21.210	21.460	20.190	20.210	20.210	1,137,849
2026-07-10	20.800	21.850	20.530	21.300	21.300	1,051,612
2026-07-09	21.000	21.180	20.210	20.910	20.910	1,218,798
2026-07-08	20.470	21.100	20.020	20.880	20.880	1,100,729
2026-07-07	20.790	21.160	20.300	20.470	20.470	849,470
2026-07-06	21.370	21.420	20.900	21.080	21.080	1,185,004
2026-07-03	21.090	21.660	20.980	21.320	21.320	1,290,522
2026-07-02	21.560	22.040	20.960	21.090	21.090	1,345,043
2026-07-01	20.880	22.090	20.880	21.450	21.450	1,722,564
2026-06-30	20.960	21.340	20.610	20.920	20.920	1,355,812
2026-06-29	20.760	21.030	20.180	20.950	20.950	1,580,671
2026-06-26	21.610	21.980	20.630	20.920	20.920	1,492,536
2026-06-25	21.950	22.080	21.090	21.500	21.500	1,242,832
2026-06-24	22.920	23.500	21.920	21.990	21.990	1,652,144
2026-06-23	23.690	23.980	23.060	23.270	23.270	1,628,481
2026-06-22	23.110	23.680	22.070	23.680	23.680	1,378,399
2026-06-18	23.050	23.670	22.730	23.370	23.370	1,010,163
2026-06-17	23.680	23.700	22.980	23.380	23.380	1,013,248
2026-06-16	23.100	23.790	22.850	23.680	23.680	1,080,344
2026-06-15	23.700	24.360	23.230	23.440	23.440	1,218,174
2026-06-12	22.900	23.940	22.900	23.570	23.570	1,307,818
2026-06-11	23.380	23.620	22.310	22.850	22.850	1,339,198
2026-06-10	24.000	24.440	23.000	23.610	23.610	1,144,416
2026-06-09	23.960	24.420	23.610	24.170	24.170	1,098,094
2026-06-08	24.060	24.750	23.390	23.960	23.960	1,186,474
2026-06-05	24.000	24.820	23.370	24.300	24.300	1,207,956
2026-06-04	24.470	24.530	23.500	23.920	23.920	1,012,053
2026-06-03	24.890	25.080	24.200	24.480	24.480	1,118,653
2026-06-02	26.000	26.460	24.670	24.900	24.900	1,650,095
2026-06-01	24.780	26.380	24.520	25.980	25.980	1,700,986
2026-05-29	26.080	26.570	24.800	24.930	24.930	1,437,428
2026-05-28	26.140	26.580	25.390	26.090	26.090	1,502,876
2026-05-27	27.650	27.670	26.170	26.380	26.380	1,441,008
2026-05-26	28.700	28.930	27.210	27.670	27.670	1,431,462
2026-05-25	28.980	29.850	28.620	28.830	28.830	1,558,469
2026-05-22	28.990	29.280	27.600	29.130	29.130	1,545,314
2026-05-21	29.790	30.340	28.010	28.160	28.160	1,561,015
2026-05-20	30.300	30.300	29.230	29.570	29.570	1,084,294
2026-05-19	29.700	30.300	29.420	30.200	30.200	1,233,144
2026-05-18	29.080	29.790	28.770	29.720	29.720	1,205,896
2026-05-15	29.070	29.640	28.690	28.920	28.920	996,020
2026-05-14	29.980	30.100	29.160	29.260	29.260	1,382,470
2026-05-13	29.500	30.010	29.500	29.860	29.860	967,274
2026-05-12	30.380	30.420	29.750	29.860	29.860	1,135,754
2026-05-11	30.150	30.650	29.800	30.350	30.350	1,749,917
2026-05-08	30.100	30.880	29.960	30.260	30.260	1,261,532
2026-05-07	30.370	30.650	29.940	30.110	30.110	1,275,064
2026-05-06	30.010	30.720	30.010	30.210	30.210	1,827,364
2026-04-30	28.980	29.970	28.980	29.720	29.720	1,332,814
2026-04-29	27.710	29.200	27.710	28.970	28.970	1,526,960
2026-04-28	28.640	29.090	27.780	28.000	28.000	1,483,068
2026-04-27	28.200	28.830	27.340	28.680	28.680	2,033,203
2026-04-24	26.930	28.290	26.610	28.060	28.060	2,769,306
2026-04-23	29.380	29.380	28.010	28.300	28.300	1,743,753
2026-04-22	28.970	29.270	28.460	29.220	29.220	728,170

← NewerPage 2 of 5 · 243 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.