Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	34.330	35.770	34.080	34.130	34.130	1,763,312
2025-10-21	34.350	34.950	33.550	34.800	34.800	2,019,854
2025-10-20	34.140	35.440	33.640	34.050	34.050	2,389,541
2025-10-17	33.910	35.800	33.600	34.410	34.410	2,931,783
2025-10-16	33.330	34.400	33.330	34.090	34.090	2,079,854
2025-10-15	33.220	34.550	32.910	33.780	33.780	2,441,191
2025-10-14	33.210	34.810	32.800	33.320	33.320	3,407,533
2025-10-13	32.400	34.040	31.800	33.210	33.210	4,220,535
2025-10-10	31.500	33.240	31.280	32.600	32.600	4,487,376
2025-10-09	29.600	32.580	29.400	31.710	31.710	4,419,841
2025-09-30	29.000	29.910	29.000	29.660	29.660	1,426,979
2025-09-29	28.560	29.170	28.210	29.150	29.150	928,185
2025-09-26	29.180	29.270	28.600	28.700	28.700	1,041,034
2025-09-25	29.810	30.240	29.360	29.420	29.420	1,243,562
2025-09-24	28.500	29.790	28.110	29.750	29.750	1,712,071
2025-09-23	29.060	29.200	27.650	28.480	28.480	1,713,256
2025-09-22	29.120	29.490	28.960	29.220	29.220	1,326,172
2025-09-19	29.500	29.800	28.980	28.980	28.980	1,245,076
2025-09-18	29.610	30.600	29.110	29.550	29.550	2,054,700
2025-09-17	29.820	30.170	29.460	30.010	30.010	1,124,324
2025-09-16	29.380	29.910	29.050	29.820	29.820	931,231
2025-09-15	29.800	30.360	29.020	29.380	29.380	1,513,704
2025-09-12	29.730	30.060	29.420	29.750	29.750	1,331,570
2025-09-11	28.780	29.780	28.600	29.750	29.750	1,424,527
2025-09-10	29.140	29.470	28.800	28.880	28.880	995,566
2025-09-09	29.570	29.570	28.700	28.990	28.990	1,276,755
2025-09-08	29.280	29.680	28.950	29.570	29.570	1,582,364
2025-09-05	28.670	29.220	28.080	29.150	29.150	1,798,248
2025-09-04	29.200	29.510	27.880	28.460	28.460	2,104,635
2025-09-03	30.200	30.450	29.100	29.200	29.200	1,719,685
2025-09-02	31.530	31.530	29.730	29.990	29.990	2,763,931
2025-09-01	31.580	32.440	31.330	31.520	31.520	2,652,574
2025-08-29	32.710	33.030	31.000	31.290	31.290	3,120,704
2025-08-28	32.000	32.920	31.000	32.700	32.700	3,650,680
2025-08-27	34.960	35.000	32.230	32.230	32.230	2,849,883
2025-08-26	33.300	34.310	33.230	33.830	33.830	1,842,128
2025-08-25	33.330	33.950	33.200	33.480	33.480	2,695,122
2025-08-22	32.300	33.490	32.290	33.190	33.190	2,516,675
2025-08-21	32.300	33.000	32.210	32.400	32.400	1,954,877
2025-08-20	32.520	32.520	31.400	32.310	32.310	1,902,926
2025-08-19	32.000	33.300	31.480	32.620	32.620	2,960,584
2025-08-18	31.140	32.000	31.110	31.780	31.780	1,711,210
2025-08-15	30.680	31.550	30.600	30.990	30.990	1,691,455
2025-08-14	31.550	32.000	30.600	30.680	30.680	1,850,092
2025-08-13	31.790	31.940	31.370	31.560	31.560	1,760,548
2025-08-12	32.490	32.490	31.520	31.700	31.700	1,496,126
2025-08-11	31.350	32.340	31.110	32.290	32.290	2,011,257
2025-08-08	32.410	32.410	31.060	31.140	31.140	2,058,269
2025-08-07	32.360	32.970	32.010	32.660	32.660	2,001,321
2025-08-06	32.050	32.950	31.740	32.500	32.500	2,271,587
2025-08-05	32.750	32.850	31.790	31.940	31.940	2,111,209
2025-08-04	31.550	32.750	31.320	32.750	32.750	2,823,182
2025-08-01	31.190	32.020	30.500	31.620	31.620	2,372,990
2025-07-31	31.390	31.800	30.720	30.890	30.890	2,397,645
2025-07-30	31.420	32.850	30.530	30.940	30.940	3,856,393
2025-07-29	30.500	31.480	30.110	31.370	31.370	2,487,089
2025-07-28	31.000	31.000	30.180	30.420	30.420	1,535,315
2025-07-25	30.110	30.770	29.850	30.620	30.620	2,033,040
2025-07-24	29.760	30.200	29.700	30.040	30.040	1,125,638
2025-07-23	29.830	30.240	29.520	29.820	29.820	1,462,558

← NewerPage 5 of 21 · 1,216 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.