Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	31.600	31.690	30.250	30.920	30.920	2,350,558
2026-01-15	31.360	32.210	30.360	31.410	31.410	3,114,529
2026-01-14	31.180	33.160	31.060	31.900	31.900	4,499,456
2026-01-13	31.880	31.880	30.310	30.900	30.900	4,051,734
2026-01-12	29.400	31.670	29.400	31.540	31.540	3,764,354
2026-01-09	28.740	29.550	28.100	29.350	29.350	2,207,891
2026-01-08	27.890	28.660	27.620	28.340	28.340	1,690,716
2026-01-07	27.820	28.100	27.500	27.720	27.720	1,242,537
2026-01-06	28.000	28.230	27.720	27.890	27.890	1,417,111
2026-01-05	27.510	28.300	27.100	28.060	28.060	1,571,179
2025-12-31	26.880	27.370	26.770	27.230	27.230	995,795
2025-12-30	27.040	27.380	26.850	26.880	26.880	978,856
2025-12-29	26.900	27.350	26.540	27.040	27.040	1,022,107
2025-12-26	27.110	27.420	26.780	26.890	26.890	1,132,096
2025-12-25	26.950	27.150	26.700	27.110	27.110	911,128
2025-12-24	26.510	26.990	26.390	26.890	26.890	703,433
2025-12-23	26.710	26.880	26.200	26.510	26.510	1,101,479
2025-12-22	27.170	27.300	26.710	26.710	26.710	859,739
2025-12-19	26.800	27.210	26.700	26.820	26.820	680,191
2025-12-18	25.980	27.100	25.950	26.800	26.800	1,166,017
2025-12-17	26.020	26.380	25.300	26.110	26.110	1,030,221
2025-12-16	26.420	26.610	25.880	26.030	26.030	986,539
2025-12-15	26.600	26.830	26.120	26.510	26.510	1,306,215
2025-12-12	26.600	27.080	26.510	26.600	26.600	992,064
2025-12-11	27.220	27.420	26.660	26.660	26.660	1,143,639
2025-12-10	27.630	27.980	26.940	27.210	27.210	1,152,215
2025-12-09	28.500	28.500	27.680	27.750	27.750	773,031
2025-12-08	27.840	28.540	27.840	28.150	28.150	1,046,512
2025-12-05	27.320	27.980	27.070	27.900	27.900	955,435
2025-12-04	28.070	28.280	27.210	27.290	27.290	1,347,416
2025-12-03	28.610	28.720	27.720	28.070	28.070	1,516,585
2025-12-02	29.070	29.210	28.410	28.670	28.670	1,309,893
2025-12-01	29.600	29.810	29.050	29.070	29.070	1,610,297
2025-11-28	29.380	29.630	28.800	29.600	29.600	1,252,581
2025-11-27	29.130	29.420	28.830	29.190	29.190	1,325,086
2025-11-26	29.800	30.540	29.050	29.130	29.130	1,645,242
2025-11-25	29.390	30.990	29.390	29.800	29.800	2,315,745
2025-11-24	28.460	29.640	27.990	29.250	29.250	2,039,981
2025-11-21	29.050	30.060	27.820	28.330	28.330	2,247,921
2025-11-20	30.000	30.200	28.990	29.470	29.470	1,920,258
2025-11-19	31.500	31.510	29.820	29.920	29.920	2,251,736
2025-11-18	30.480	31.960	29.510	31.440	31.440	3,502,574
2025-11-17	29.850	30.850	29.810	30.430	30.430	1,761,791
2025-11-14	29.630	30.280	29.530	29.800	29.800	1,304,576
2025-11-13	29.870	30.310	29.800	29.900	29.900	1,597,744
2025-11-12	30.310	30.880	29.930	30.170	30.170	1,524,918
2025-11-11	30.530	30.870	30.130	30.330	30.330	1,663,320
2025-11-10	30.860	31.400	30.460	30.620	30.620	1,535,745
2025-11-07	32.150	32.150	30.610	30.950	30.950	1,917,211
2025-11-06	32.700	32.770	31.530	31.860	31.860	2,060,566
2025-11-05	32.600	33.830	31.880	32.750	32.750	2,704,800
2025-11-04	33.650	34.570	31.980	32.570	32.570	3,283,652
2025-11-03	31.690	33.500	31.690	33.200	33.200	4,485,882
2025-10-31	31.120	32.510	30.980	31.510	31.510	3,549,444
2025-10-30	31.660	32.100	31.100	31.230	31.230	1,722,150
2025-10-29	32.970	33.140	30.810	31.660	31.660	2,419,683
2025-10-28	33.380	33.880	32.360	32.470	32.470	1,715,474
2025-10-27	34.190	34.500	32.910	33.390	33.390	1,863,163
2025-10-24	33.750	34.310	33.410	33.700	33.700	1,360,295
2025-10-23	34.290	34.730	32.840	33.780	33.780	2,564,808

← NewerPage 4 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.