Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	27.000	27.680	26.400	26.720	26.720	1,440,378
2025-04-23	28.150	28.770	27.600	27.910	27.910	1,173,918
2025-04-22	28.040	28.800	27.760	28.130	28.130	1,341,666
2025-04-21	26.570	28.080	26.320	27.910	27.910	1,158,919
2025-04-18	27.220	27.490	26.500	26.800	26.800	726,745
2025-04-17	26.760	27.860	26.760	27.220	27.220	776,234
2025-04-16	27.960	28.060	26.430	27.130	27.130	1,208,890
2025-04-15	27.660	28.290	27.240	27.880	27.880	1,138,771
2025-04-14	28.000	28.380	27.380	27.480	27.480	1,038,479
2025-04-11	27.170	28.050	27.000	27.500	27.500	1,152,078
2025-04-10	26.600	28.100	26.600	27.290	27.290	1,583,174
2025-04-09	24.250	26.650	23.000	26.280	26.280	2,171,887
2025-04-08	24.470	25.390	23.470	24.960	24.960	1,477,865
2025-04-07	27.550	27.970	23.680	23.680	23.680	2,110,347
2025-04-03	29.690	30.280	29.390	29.600	29.600	789,300
2025-04-02	29.850	30.480	29.350	29.980	29.980	959,151
2025-04-01	29.660	30.620	29.350	29.650	29.650	1,141,907
2025-03-31	29.280	29.520	28.540	29.300	29.300	821,485
2025-03-28	29.660	30.100	29.210	29.350	29.350	827,717
2025-03-27	30.060	30.490	29.400	29.730	29.730	1,078,216
2025-03-26	29.990	30.530	29.900	30.180	30.180	900,787
2025-03-25	30.210	30.600	29.680	30.000	30.000	876,787
2025-03-24	31.420	31.590	29.320	30.200	30.200	1,621,133
2025-03-21	31.610	32.110	30.910	31.590	31.590	1,680,595
2025-03-20	32.070	32.590	31.580	31.710	31.710	1,074,258
2025-03-19	32.890	32.890	31.880	32.050	32.050	1,264,695
2025-03-18	33.500	33.880	32.770	32.900	32.900	1,355,303
2025-03-17	33.550	33.570	32.910	33.360	33.360	1,025,422
2025-03-14	33.600	33.610	32.400	33.290	33.290	1,351,617
2025-03-13	34.270	34.270	32.340	33.010	33.010	2,100,061
2025-03-12	34.620	34.930	34.150	34.340	34.340	1,802,190
2025-03-11	33.820	34.580	33.690	34.310	34.310	1,837,054
2025-03-10	34.380	35.330	33.920	34.450	34.450	2,524,292
2025-03-07	36.390	36.900	34.790	35.180	35.180	3,509,694
2025-03-06	34.450	37.260	34.110	36.330	36.330	4,242,617
2025-03-05	33.980	34.210	33.000	33.840	33.840	1,628,238
2025-03-04	32.850	34.200	32.520	33.980	33.980	1,609,869
2025-03-03	33.000	34.380	32.270	33.250	33.250	2,735,964
2025-02-28	35.170	35.500	32.040	32.070	32.070	3,713,825
2025-02-27	35.370	36.300	34.970	35.840	35.840	3,562,565
2025-02-26	35.380	35.970	34.740	35.420	35.420	2,844,944
2025-02-25	34.210	35.680	34.100	35.110	35.110	2,642,561
2025-02-24	36.150	36.150	34.180	35.190	35.190	3,272,203
2025-02-21	34.450	36.150	33.680	35.960	35.960	4,460,342
2025-02-20	34.330	34.900	34.080	34.510	34.510	2,378,677
2025-02-19	33.930	34.600	33.500	34.520	34.520	3,129,825
2025-02-18	35.900	36.440	33.620	33.680	33.680	4,006,377
2025-02-17	38.330	38.330	35.900	36.360	36.360	4,344,845
2025-02-14	36.600	39.580	35.800	38.250	38.250	6,424,501
2025-02-13	36.510	37.910	35.110	36.600	36.600	5,111,547
2025-02-12	36.480	37.580	36.410	36.750	36.750	4,413,750
2025-02-11	39.040	40.100	37.300	37.300	37.300	7,029,429
2025-02-10	36.800	41.840	34.180	41.500	41.500	8,081,857
2025-02-07	35.000	39.500	34.060	37.010	37.010	8,897,384
2025-02-06	32.800	35.470	31.500	35.470	35.470	6,101,122
2025-02-05	27.620	30.490	27.620	29.560	29.560	3,126,281
2025-01-27	27.790	28.880	26.960	27.120	27.120	2,314,897
2025-01-24	25.500	28.260	25.500	27.860	27.860	3,040,344
2025-01-23	25.600	27.090	25.560	25.600	25.600	1,870,084
2025-01-22	26.030	26.480	25.400	25.510	25.510	1,608,679

← NewerPage 7 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.