Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	29.830	30.240	29.520	29.820	29.820	1,462,558
2025-07-22	30.150	30.490	29.550	29.660	29.660	2,219,897
2025-07-21	30.030	30.680	29.910	30.230	30.230	2,114,022
2025-07-18	30.900	30.980	30.000	30.090	30.090	3,096,695
2025-07-17	31.120	31.120	30.290	30.550	30.550	4,809,623
2025-07-16	30.200	34.730	30.200	31.450	31.450	7,437,492
2025-07-15	28.480	29.020	27.780	29.000	29.000	1,661,250
2025-07-14	28.580	28.720	28.120	28.440	28.440	1,027,539
2025-07-11	27.750	28.910	27.420	28.490	28.490	1,715,793
2025-07-10	28.220	28.220	27.550	27.820	27.820	916,488
2025-07-09	28.160	28.420	27.720	28.120	28.120	1,160,407
2025-07-08	27.960	28.070	27.500	28.030	28.030	784,385
2025-07-07	27.200	27.760	27.000	27.540	27.540	703,530
2025-07-04	27.890	27.890	27.050	27.120	27.120	1,125,332
2025-07-03	27.950	28.120	27.620	27.750	27.750	616,456
2025-07-02	28.470	28.470	27.610	27.820	27.820	895,070
2025-07-01	28.670	28.900	28.000	28.380	28.380	1,078,008
2025-06-30	28.020	28.950	28.000	28.670	28.670	1,587,877
2025-06-27	28.200	28.700	27.830	27.880	27.880	1,004,242
2025-06-26	28.180	28.630	27.850	28.070	28.070	954,058
2025-06-25	27.840	28.350	27.740	28.280	28.280	1,396,957
2025-06-24	26.730	28.130	26.440	27.930	27.930	1,496,018
2025-06-23	25.580	26.680	25.510	26.560	26.560	803,059
2025-06-20	25.900	26.390	25.630	25.630	25.630	648,669
2025-06-19	26.520	27.100	25.830	26.030	26.030	923,660
2025-06-18	26.690	26.940	26.290	26.680	26.680	812,802
2025-06-17	26.990	27.330	26.560	26.780	26.780	631,344
2025-06-16	26.440	27.200	26.260	27.130	27.130	1,042,852
2025-06-13	27.260	27.660	26.310	26.380	26.380	805,652
2025-06-12	27.520	27.680	27.010	27.280	27.280	859,164
2025-06-11	27.490	28.030	27.260	27.270	27.270	855,098
2025-06-10	28.300	28.310	27.020	27.390	27.390	1,171,106
2025-06-09	28.100	28.270	27.710	28.160	28.160	1,038,621
2025-06-06	27.550	27.980	27.340	27.790	27.790	1,009,447
2025-06-05	27.000	27.790	26.780	27.720	27.720	924,473
2025-06-04	26.990	27.170	26.600	26.990	26.990	532,714
2025-06-03	26.590	27.220	26.570	26.730	26.730	912,136
2025-05-30	27.120	27.350	26.450	26.600	26.600	1,065,848
2025-05-29	26.250	27.350	26.250	27.350	27.350	1,151,344
2025-05-28	26.410	26.860	26.130	26.250	26.250	554,772
2025-05-27	26.500	26.690	26.290	26.480	26.480	663,172
2025-05-26	26.180	27.300	26.180	26.750	26.750	1,081,962
2025-05-23	27.040	27.470	26.440	26.440	26.440	1,265,617
2025-05-22	27.600	27.960	27.010	27.020	27.020	769,878
2025-05-21	28.210	28.210	27.270	27.480	27.480	790,696
2025-05-20	28.100	28.180	27.400	28.070	28.070	714,745
2025-05-19	28.000	28.160	27.440	27.800	27.800	827,775
2025-05-16	27.680	28.280	27.180	27.750	27.750	811,278
2025-05-15	28.220	28.450	27.600	27.670	27.670	816,987
2025-05-14	28.910	28.910	28.100	28.450	28.450	943,847
2025-05-13	29.190	29.230	28.360	28.480	28.480	958,189
2025-05-12	28.920	29.100	28.360	28.810	28.810	996,136
2025-05-09	29.100	29.220	28.180	28.220	28.220	979,919
2025-05-08	28.500	29.220	28.500	29.100	29.100	1,229,729
2025-05-07	29.030	29.310	28.300	28.650	28.650	1,492,942
2025-05-06	27.900	29.000	27.900	28.670	28.670	1,643,803
2025-04-30	26.560	28.050	26.250	27.840	27.840	1,194,246
2025-04-29	25.750	26.920	25.470	26.550	26.550	1,096,366
2025-04-28	26.180	26.800	25.750	26.000	26.000	961,061
2025-04-25	26.090	26.480	25.300	26.170	26.170	1,483,717

← NewerPage 6 of 21 · 1,217 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.