Beijing Baolande Software Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 35.690 | 40.100 | 35.690 | 37.050 | 37.050 | 4,270,931 |
| 2024-10-25 | 31.080 | 34.640 | 29.390 | 34.430 | 34.430 | 3,973,662 |
| 2024-10-24 | 28.150 | 33.790 | 28.150 | 30.800 | 30.800 | 3,821,544 |
| 2024-10-23 | 27.800 | 29.190 | 26.770 | 28.830 | 28.830 | 2,925,646 |
| 2024-10-22 | 28.800 | 28.800 | 26.930 | 27.170 | 27.170 | 2,207,788 |
| 2024-10-21 | 28.000 | 29.780 | 27.470 | 28.600 | 28.600 | 2,851,765 |
| 2024-10-18 | 26.210 | 28.560 | 25.880 | 28.010 | 28.010 | 2,739,276 |
| 2024-10-17 | 26.520 | 27.480 | 26.010 | 26.460 | 26.460 | 2,062,090 |
| 2024-10-16 | 24.790 | 26.150 | 24.660 | 26.030 | 26.030 | 1,335,703 |
| 2024-10-15 | 24.910 | 27.350 | 24.650 | 25.600 | 25.600 | 2,742,464 |
| 2024-10-14 | 23.700 | 25.430 | 22.880 | 25.150 | 25.150 | 2,468,715 |
| 2024-10-11 | 25.450 | 25.990 | 23.450 | 23.700 | 23.700 | 2,772,078 |
| 2024-10-10 | 29.540 | 30.640 | 26.000 | 26.000 | 26.000 | 4,003,056 |
| 2024-10-09 | 28.790 | 33.260 | 26.020 | 28.550 | 28.550 | 5,015,609 |
| 2024-10-08 | 28.340 | 28.340 | 26.800 | 28.340 | 28.340 | 3,499,365 |
| 2024-09-30 | 20.760 | 23.620 | 20.760 | 23.620 | 23.620 | 2,572,727 |
| 2024-09-27 | 18.450 | 19.870 | 18.450 | 19.680 | 19.680 | 559,688 |
| 2024-09-26 | 17.740 | 18.460 | 17.720 | 18.360 | 18.360 | 958,539 |
| 2024-09-25 | 18.030 | 18.500 | 17.970 | 17.990 | 17.990 | 900,339 |
| 2024-09-24 | 17.550 | 18.110 | 17.210 | 17.880 | 17.880 | 1,113,287 |
| 2024-09-23 | 17.640 | 18.000 | 17.340 | 17.650 | 17.650 | 1,113,306 |
| 2024-09-20 | 16.790 | 18.230 | 16.650 | 17.380 | 17.380 | 1,590,124 |
| 2024-09-19 | 16.010 | 16.800 | 16.010 | 16.650 | 16.650 | 519,392 |
| 2024-09-18 | 16.580 | 16.620 | 15.860 | 16.120 | 16.120 | 470,593 |
| 2024-09-13 | 17.100 | 17.120 | 16.450 | 16.510 | 16.510 | 579,789 |
| 2024-09-12 | 16.960 | 17.320 | 16.930 | 17.030 | 17.030 | 627,192 |
| 2024-09-11 | 16.620 | 17.120 | 16.620 | 16.920 | 16.920 | 326,685 |
| 2024-09-10 | 16.650 | 17.200 | 16.450 | 16.940 | 16.940 | 527,096 |
| 2024-09-09 | 16.620 | 16.980 | 16.410 | 16.620 | 16.620 | 493,584 |
| 2024-09-06 | 17.750 | 17.820 | 16.800 | 16.830 | 16.830 | 795,518 |
| 2024-09-05 | 17.720 | 18.000 | 17.530 | 17.750 | 17.750 | 466,750 |
| 2024-09-04 | 17.940 | 18.040 | 17.610 | 17.640 | 17.640 | 455,955 |
| 2024-09-03 | 17.590 | 18.130 | 17.430 | 17.960 | 17.960 | 746,522 |
| 2024-09-02 | 18.690 | 18.690 | 17.300 | 17.500 | 17.500 | 1,093,620 |
| 2024-08-30 | 17.580 | 19.180 | 17.430 | 18.500 | 18.500 | 1,306,259 |
| 2024-08-29 | 17.280 | 17.740 | 17.120 | 17.580 | 17.580 | 804,066 |
| 2024-08-28 | 17.570 | 18.280 | 17.260 | 17.900 | 17.900 | 588,286 |
| 2024-08-27 | 18.150 | 18.370 | 17.690 | 17.850 | 17.850 | 532,610 |
| 2024-08-26 | 18.020 | 18.500 | 17.890 | 18.230 | 18.230 | 389,597 |
| 2024-08-23 | 18.010 | 18.340 | 17.700 | 18.170 | 18.170 | 526,924 |
| 2024-08-22 | 18.280 | 18.670 | 17.920 | 17.940 | 17.940 | 337,709 |
| 2024-08-21 | 18.570 | 18.800 | 18.260 | 18.310 | 18.310 | 356,346 |
| 2024-08-20 | 19.500 | 19.550 | 18.520 | 18.590 | 18.590 | 646,793 |
| 2024-08-19 | 19.000 | 19.550 | 19.000 | 19.330 | 19.330 | 639,294 |
| 2024-08-16 | 19.230 | 19.390 | 19.010 | 19.040 | 19.040 | 358,766 |
| 2024-08-15 | 18.960 | 19.680 | 18.830 | 19.230 | 19.230 | 499,340 |
| 2024-08-14 | 19.110 | 19.290 | 18.900 | 19.100 | 19.100 | 386,613 |
| 2024-08-13 | 19.240 | 19.380 | 18.800 | 19.140 | 19.140 | 458,018 |
| 2024-08-12 | 19.350 | 19.350 | 18.880 | 19.210 | 19.210 | 402,712 |
| 2024-08-09 | 19.370 | 19.760 | 19.180 | 19.190 | 19.190 | 320,752 |
| 2024-08-08 | 19.550 | 19.790 | 19.000 | 19.380 | 19.380 | 436,486 |
| 2024-08-07 | 19.640 | 19.840 | 19.450 | 19.580 | 19.580 | 340,490 |
| 2024-08-06 | 19.770 | 19.890 | 19.290 | 19.540 | 19.540 | 398,771 |
| 2024-08-05 | 19.950 | 20.150 | 19.280 | 19.340 | 19.340 | 583,259 |
| 2024-08-02 | 20.100 | 20.460 | 19.860 | 20.000 | 20.000 | 707,959 |
| 2024-08-01 | 20.250 | 20.580 | 20.010 | 20.260 | 20.260 | 575,583 |
| 2024-07-31 | 19.580 | 20.260 | 19.390 | 20.250 | 20.250 | 589,132 |
| 2024-07-30 | 19.340 | 19.570 | 19.000 | 19.420 | 19.420 | 401,178 |
| 2024-07-29 | 19.430 | 19.590 | 18.960 | 19.260 | 19.260 | 437,421 |
| 2024-07-26 | 19.180 | 19.590 | 19.180 | 19.240 | 19.240 | 436,265 |
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.