Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	122.72	123.00	112.72	114.30	56.943	1,192,899
2022-01-28	118.58	122.01	114.60	117.58	58.577	1,321,341
2022-01-27	123.00	124.00	115.39	116.00	57.790	1,886,059
2022-01-26	128.52	128.52	121.18	125.58	62.563	1,752,371
2022-01-25	120.00	130.01	120.00	126.00	62.772	3,308,115
2022-01-24	118.08	125.45	117.81	120.53	60.047	1,933,244
2022-01-21	114.28	122.00	113.28	116.73	58.154	1,530,591
2022-01-20	122.33	123.48	112.02	115.50	57.541	1,975,317
2022-01-19	117.34	122.68	114.55	121.66	60.610	1,873,501
2022-01-18	125.00	127.77	117.19	119.78	59.673	2,485,254
2022-01-17	101.46	123.79	101.46	122.16	60.859	3,599,620
2022-01-14	104.14	106.77	101.14	105.45	52.534	1,998,022
2022-01-13	103.21	110.90	100.36	105.19	52.405	3,317,782
2022-01-12	98.650	104.04	98.000	102.11	50.870	3,013,590
2022-01-11	102.80	107.80	99.080	102.00	50.816	5,269,532
2022-01-10	86.900	102.13	86.900	102.13	50.880	4,841,082
2022-01-07	81.900	88.800	81.300	85.110	42.401	804,936
2022-01-06	82.150	82.340	81.210	81.410	40.558	352,555
2022-01-05	81.150	82.450	80.620	82.020	40.862	580,942
2022-01-04	82.080	82.450	81.110	81.840	40.772	522,524
2021-12-31	80.000	81.250	80.000	81.110	40.408	286,483
2021-12-30	78.860	80.570	78.510	80.000	39.855	429,980
2021-12-29	78.450	79.180	78.400	78.550	39.133	154,504
2021-12-28	77.550	79.880	77.550	78.910	39.312	227,891
2021-12-27	78.980	79.020	77.230	77.510	38.615	292,081
2021-12-24	78.940	79.570	77.760	78.580	39.148	447,195
2021-12-23	77.050	78.460	76.450	78.040	38.879	394,222
2021-12-22	75.880	77.490	75.780	77.050	38.386	223,704
2021-12-21	75.200	76.370	75.200	75.920	37.823	146,633
2021-12-20	75.730	75.940	75.130	75.510	37.619	178,287
2021-12-17	77.660	77.740	75.410	75.510	37.619	259,939
2021-12-16	76.610	77.370	76.610	77.120	38.421	142,727
2021-12-15	77.530	78.500	76.550	76.800	38.261	214,945
2021-12-14	76.500	77.450	76.350	77.230	38.475	217,073
2021-12-13	76.740	76.780	75.890	76.500	38.112	158,691
2021-12-10	76.690	76.790	76.200	76.400	38.062	222,520
2021-12-09	77.000	77.000	75.890	76.400	38.062	374,020
2021-12-08	76.050	77.290	76.000	76.320	38.022	235,695
2021-12-07	77.270	77.770	75.300	76.000	37.863	277,014
2021-12-06	79.250	79.840	77.080	77.180	38.451	502,661
2021-12-03	81.200	81.330	79.080	79.240	39.477	507,828
2021-12-02	81.910	83.000	80.580	80.640	40.174	439,424
2021-12-01	81.800	82.770	80.310	82.160	40.932	756,073
2021-11-30	79.510	82.250	79.510	80.840	40.274	536,234
2021-11-29	79.700	80.600	78.900	79.750	39.731	193,389
2021-11-26	81.000	81.500	80.070	80.710	40.209	293,045
2021-11-25	81.190	81.650	80.310	81.120	40.413	223,730
2021-11-24	81.580	81.900	80.640	80.850	40.279	284,198
2021-11-23	81.600	81.940	80.560	81.150	40.428	273,812
2021-11-22	80.320	81.510	80.050	81.500	40.603	337,568
2021-11-19	77.980	80.660	77.900	80.300	40.005	339,985
2021-11-18	81.040	81.590	77.680	77.980	38.849	422,307
2021-11-17	80.400	81.440	79.640	81.030	40.369	307,951
2021-11-16	81.900	81.910	79.000	80.090	39.900	398,681
2021-11-15	80.600	82.600	80.600	81.900	40.802	595,812
2021-11-12	80.800	81.490	80.320	81.290	40.498	346,045
2021-11-11	80.110	81.700	80.050	81.000	40.354	213,024
2021-11-10	81.440	81.780	80.180	80.800	40.254	223,383
2021-11-09	80.250	81.760	80.250	81.290	40.498	204,081
2021-11-08	79.500	81.340	79.060	80.530	40.119	180,108

← NewerPage 20 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.