Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	28.860	29.350	28.610	28.970	28.970	1,071,928
2026-04-20	28.980	29.410	28.790	29.170	29.170	903,139
2026-04-17	28.750	29.280	28.750	28.980	28.980	724,952
2026-04-16	28.550	29.430	28.270	29.180	29.180	1,030,064
2026-04-15	28.970	28.990	28.180	28.390	28.390	1,184,996
2026-04-14	28.920	29.460	28.620	28.880	28.880	1,189,449
2026-04-13	28.400	28.800	28.270	28.620	28.620	902,641
2026-04-10	28.560	29.170	28.400	28.460	28.460	1,066,646
2026-04-09	28.980	29.090	28.180	28.290	28.290	1,263,394
2026-04-08	27.980	29.330	27.980	29.200	29.200	1,672,000
2026-04-07	27.170	27.270	26.660	27.180	27.180	1,225,065
2026-04-03	27.430	27.680	26.830	27.130	27.130	1,234,807
2026-04-02	28.280	28.280	27.170	27.440	27.440	1,683,539
2026-04-01	28.300	28.860	27.730	28.280	28.280	1,233,479
2026-03-31	27.810	28.590	27.500	27.500	27.500	1,358,724
2026-03-30	27.620	28.050	27.150	28.040	28.040	1,585,232
2026-03-27	26.810	28.850	26.810	28.170	28.170	2,233,161
2026-03-26	28.320	28.650	27.060	27.280	27.280	1,379,042
2026-03-25	27.880	28.800	27.710	28.390	28.390	1,946,119
2026-03-24	26.490	27.950	26.310	27.740	27.740	2,573,826
2026-03-23	28.110	28.110	26.060	26.060	26.060	2,274,026
2026-03-20	29.940	30.590	28.370	28.390	28.390	2,159,029
2026-03-19	29.740	30.480	29.740	29.860	29.860	1,217,226
2026-03-18	29.500	30.370	29.500	30.260	30.260	1,402,248
2026-03-17	30.790	30.860	29.500	29.500	29.500	1,420,706
2026-03-16	31.050	31.140	30.360	30.700	30.700	1,366,437
2026-03-13	31.830	32.020	30.710	31.060	31.060	1,362,068
2026-03-12	31.850	32.390	31.480	31.580	31.580	1,352,321
2026-03-11	32.650	32.810	31.810	31.920	31.920	1,704,401
2026-03-10	31.250	33.030	31.250	32.450	32.450	2,431,388
2026-03-09	30.100	31.500	29.490	31.160	31.160	1,949,289
2026-03-06	29.500	30.480	29.300	30.400	30.400	1,189,844
2026-03-05	29.730	30.210	29.470	29.690	29.690	1,389,118
2026-03-04	29.010	30.090	28.850	29.160	29.160	1,810,070
2026-03-03	31.630	31.910	29.300	29.440	29.440	2,465,175
2026-03-02	32.500	33.290	31.000	31.580	31.580	3,856,377
2026-02-27	32.440	34.380	31.800	33.660	33.660	3,404,340
2026-02-26	32.980	33.470	31.830	32.200	32.200	1,514,694
2026-02-25	32.100	32.770	31.930	32.370	32.370	1,740,861
2026-02-24	33.150	33.420	31.790	32.090	32.090	1,749,134
2026-02-13	33.070	33.950	32.800	33.020	33.020	1,221,869
2026-02-12	33.200	33.600	32.240	33.120	33.120	2,234,468
2026-02-11	32.590	34.070	32.240	33.210	33.210	2,608,091
2026-02-10	32.470	33.100	32.470	32.590	32.590	1,219,046
2026-02-09	32.280	33.100	31.890	32.890	32.890	2,556,593
2026-02-06	31.530	32.380	31.220	31.800	31.800	1,351,195
2026-02-05	31.860	32.100	31.490	31.560	31.560	1,239,045
2026-02-04	32.280	32.280	31.340	31.990	31.990	1,706,707
2026-02-03	31.000	32.260	30.960	32.120	32.120	1,730,096
2026-02-02	31.180	32.160	30.710	30.850	30.850	1,955,216
2026-01-30	31.070	31.610	30.570	31.180	31.180	1,457,815
2026-01-29	31.430	32.720	30.840	31.410	31.410	1,915,115
2026-01-28	32.240	32.560	31.220	31.380	31.380	1,291,799
2026-01-27	31.860	32.600	31.060	32.230	32.230	1,545,989
2026-01-26	32.770	32.770	31.270	31.920	31.920	1,968,241
2026-01-23	32.300	32.760	31.800	32.470	32.470	1,465,337
2026-01-22	31.400	32.470	31.130	32.290	32.290	2,364,173
2026-01-21	31.300	31.750	30.840	31.120	31.120	1,455,565
2026-01-20	31.400	32.020	30.800	31.150	31.150	2,456,989
2026-01-19	31.600	31.900	30.880	31.150	31.150	2,609,737

← NewerPage 3 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.