Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	15.850	15.850	15.600	15.800	15.800	76,345
2024-05-06	15.850	15.950	15.800	15.850	15.850	88,079
2024-05-03	15.950	15.950	15.700	15.750	15.750	134,078
2024-05-02	16.000	16.000	15.900	15.950	15.950	170,057
2024-04-30	15.950	15.950	15.850	15.900	15.900	203,352
2024-04-29	15.750	15.900	15.700	15.850	15.850	257,651
2024-04-26	15.600	15.650	15.550	15.600	15.600	45,814
2024-04-25	15.600	15.700	15.550	15.650	15.650	145,950
2024-04-24	15.500	15.600	15.450	15.500	15.500	43,958
2024-04-23	15.400	15.650	15.350	15.450	15.450	104,387
2024-04-22	15.450	15.750	15.350	15.400	15.400	241,438
2024-04-19	15.350	15.450	15.250	15.350	15.350	66,669
2024-04-18	15.500	15.550	15.350	15.500	15.500	97,741
2024-04-17	15.250	15.550	15.250	15.500	15.500	27,135
2024-04-16	15.600	15.600	15.200	15.400	15.400	84,692
2024-04-15	15.450	15.600	15.400	15.600	15.600	46,542
2024-04-12	15.450	15.550	15.250	15.500	15.500	73,267
2024-04-11	15.700	15.700	15.500	15.500	15.500	112,405
2024-04-10	15.650	15.750	15.550	15.700	15.700	878,095
2024-04-09	15.700	15.800	15.600	15.650	15.650	278,156
2024-04-08	15.650	15.700	15.450	15.650	15.650	91,417
2024-04-03	15.650	15.650	15.500	15.650	15.650	19,576
2024-04-02	15.650	15.700	15.600	15.650	15.650	80,006
2024-04-01	15.550	15.750	15.500	15.700	15.700	141,049
2024-03-29	15.500	15.600	15.450	15.600	15.600	78,546
2024-03-28	15.500	15.800	15.450	15.500	15.500	55,235
2024-03-27	15.350	15.800	15.350	15.650	15.650	190,870
2024-03-26	15.650	15.650	15.450	15.450	15.450	94,077
2024-03-25	15.400	15.650	15.250	15.650	15.650	209,148
2024-03-22	15.300	15.450	15.300	15.400	15.400	84,693
2024-03-21	15.350	15.450	15.250	15.450	15.450	111,974
2024-03-20	15.200	15.350	15.100	15.350	15.350	186,797
2024-03-19	15.150	15.350	15.100	15.350	15.350	357,992
2024-03-18	15.200	15.250	15.100	15.200	15.200	160,139
2024-03-15	15.350	15.350	14.900	15.150	15.150	429,631
2024-03-14	15.250	15.600	15.250	15.350	15.350	105,022
2024-03-13	15.500	15.600	15.350	15.400	15.400	214,476
2024-03-12	15.600	15.650	15.500	15.600	15.600	33,006
2024-03-11	15.500	15.700	15.400	15.600	15.600	94,935
2024-03-08	15.500	15.850	15.400	15.400	15.400	105,890
2024-03-07	15.900	15.900	15.500	15.600	15.600	80,688
2024-03-06	15.850	16.100	15.800	15.850	15.850	149,309
2024-03-05	15.750	15.850	15.700	15.700	15.700	115,394
2024-03-04	15.650	16.200	15.650	15.750	15.750	278,641
2024-03-01	15.600	15.650	15.550	15.650	15.650	98,379
2024-02-29	15.550	15.650	15.500	15.600	15.600	51,799
2024-02-27	15.500	15.550	15.250	15.550	15.550	111,732
2024-02-26	15.500	15.550	15.500	15.500	15.500	80,846
2024-02-23	15.600	15.600	15.500	15.500	15.500	38,939
2024-02-22	15.600	15.650	15.500	15.600	15.600	108,782
2024-02-21	15.550	15.600	15.550	15.600	15.600	40,915
2024-02-20	15.650	15.650	15.550	15.550	15.550	106,935
2024-02-19	15.450	15.600	15.450	15.600	15.600	119,311
2024-02-16	15.400	15.500	15.350	15.450	15.450	55,860
2024-02-15	15.200	15.300	15.200	15.250	15.250	146,766
2024-02-05	15.300	15.300	15.200	15.200	15.200	21,688
2024-02-02	15.300	15.450	15.250	15.300	15.300	60,440
2024-02-01	15.200	15.350	15.200	15.200	15.200	32,954
2024-01-31	15.200	15.250	15.200	15.200	15.200	138,193
2024-01-30	15.250	15.250	15.150	15.250	15.250	85,147

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.5000 TWD
2022-07-07	0.6000 TWD
2021-07-08	0.4000 TWD
2020-07-09	0.5000 TWD
2019-06-24	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.