Beijing Baolande Software Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	26.970	27.370	26.300	26.490	26.490	1,143,574
2025-01-20	27.080	27.330	26.330	26.970	26.970	978,220
2025-01-17	27.000	27.470	26.330	27.060	27.060	945,459
2025-01-16	26.690	27.980	26.690	26.860	26.860	1,316,591
2025-01-15	27.600	27.670	26.660	26.700	26.700	1,335,069
2025-01-14	25.400	27.380	24.930	27.320	27.320	1,509,169
2025-01-13	24.110	25.480	24.020	25.040	25.040	750,871
2025-01-10	25.730	26.120	24.830	24.890	24.890	660,487
2025-01-09	25.320	26.080	24.950	25.600	25.600	605,825
2025-01-08	26.010	26.200	24.400	25.350	25.350	1,333,406
2025-01-07	24.020	26.290	24.020	26.010	26.010	1,657,680
2025-01-06	24.930	25.000	23.540	24.140	24.140	1,175,423
2025-01-03	27.390	27.390	24.410	24.690	24.690	1,469,232
2025-01-02	28.500	28.500	26.000	26.490	26.490	952,547
2024-12-31	28.660	28.990	27.350	27.500	27.500	948,160
2024-12-30	29.590	29.590	27.590	28.700	28.700	883,828
2024-12-27	29.980	30.440	28.810	28.960	28.960	754,768
2024-12-26	28.790	30.000	28.540	29.450	29.450	758,422
2024-12-25	29.840	29.840	28.170	28.850	28.850	695,377
2024-12-24	29.850	30.000	28.560	29.510	29.510	869,475
2024-12-23	31.300	31.590	29.000	29.280	29.280	1,498,908
2024-12-20	30.850	31.990	30.030	31.460	31.460	1,686,990
2024-12-19	29.270	32.400	29.270	30.690	30.690	2,633,247
2024-12-18	29.850	30.060	28.220	29.340	29.340	920,981
2024-12-17	30.630	30.770	28.880	28.890	28.890	1,391,597
2024-12-16	31.670	31.930	30.340	30.690	30.690	1,371,756
2024-12-13	32.590	32.780	31.600	31.930	31.930	1,444,710
2024-12-12	33.290	33.500	32.310	32.990	32.990	1,564,250
2024-12-11	32.990	33.600	31.800	33.240	33.240	2,290,529
2024-12-10	32.500	33.750	31.800	32.570	32.570	2,790,045
2024-12-09	32.080	32.360	31.030	31.210	31.210	1,868,817
2024-12-06	32.940	33.400	31.680	32.080	32.080	2,575,825
2024-12-05	32.000	33.550	31.660	32.800	32.800	2,009,741
2024-12-04	32.710	33.710	31.830	32.300	32.300	2,753,605
2024-12-03	31.400	35.570	30.180	33.660	33.660	4,188,729
2024-12-02	30.850	31.580	30.400	31.310	31.310	1,507,804
2024-11-29	29.990	31.380	29.210	30.830	30.830	1,955,017
2024-11-28	31.010	31.780	29.720	29.900	29.900	2,397,210
2024-11-27	30.530	30.830	29.100	30.710	30.710	1,948,745
2024-11-26	32.130	32.200	30.450	30.600	30.600	1,436,903
2024-11-25	31.800	32.150	30.500	31.860	31.860	1,433,956
2024-11-22	33.500	33.890	31.100	31.250	31.250	1,844,406
2024-11-21	33.140	34.560	32.610	33.600	33.600	1,888,250
2024-11-20	33.070	33.450	31.500	33.080	33.080	2,315,489
2024-11-19	32.000	33.440	31.380	32.790	32.790	2,086,109
2024-11-18	35.390	35.670	31.560	31.900	31.900	2,820,658
2024-11-15	37.850	38.770	34.730	35.390	35.390	1,891,241
2024-11-14	39.810	40.480	37.630	37.700	37.700	1,453,130
2024-11-13	39.910	40.990	38.940	40.190	40.190	1,673,612
2024-11-12	42.920	42.920	39.590	40.310	40.310	1,999,160
2024-11-11	40.640	44.180	39.050	42.970	42.970	3,635,949
2024-11-08	38.400	42.290	37.270	39.050	39.050	3,565,631
2024-11-07	35.480	37.760	34.800	37.230	37.230	2,435,033
2024-11-06	35.350	37.500	35.060	35.960	35.960	2,481,695
2024-11-05	33.600	36.480	33.000	35.510	35.510	1,628,873
2024-11-04	34.190	34.780	33.000	33.860	33.860	1,819,880
2024-11-01	37.370	40.410	33.850	34.180	34.180	3,292,575
2024-10-31	36.000	40.880	36.000	37.730	37.730	3,649,861
2024-10-30	35.500	36.500	33.610	35.720	35.720	2,821,014
2024-10-29	36.680	38.400	34.640	37.080	37.080	2,963,492

← NewerPage 8 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.