Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	16.250	16.250	15.700	15.750	15.277	520,322
2023-05-10	16.150	16.200	16.100	16.150	15.665	107,619
2023-05-09	16.150	16.450	16.100	16.100	15.617	573,922
2023-05-08	16.300	16.350	16.150	16.150	15.665	370,088
2023-05-05	16.500	16.550	16.250	16.350	15.859	181,726
2023-05-04	16.350	16.500	16.250	16.350	15.859	297,400
2023-05-03	16.400	16.650	16.300	16.300	15.811	440,557
2023-05-02	16.400	16.500	16.300	16.400	15.908	509,205
2023-04-28	16.450	16.500	16.300	16.300	15.811	312,964
2023-04-27	16.750	16.750	16.300	16.300	15.811	486,138
2023-04-26	16.350	16.800	16.100	16.600	16.102	1,264,530
2023-04-25	17.150	17.150	16.200	16.300	15.811	1,840,006
2023-04-24	16.800	17.350	16.800	17.050	16.538	3,020,532
2023-04-21	16.550	17.550	16.450	16.650	16.150	6,235,475
2023-04-20	16.000	16.900	15.950	16.250	15.762	3,752,532
2023-04-19	16.050	16.100	15.850	15.900	15.423	452,288
2023-04-18	16.100	16.150	16.050	16.050	15.568	290,818
2023-04-17	16.100	16.350	15.950	16.050	15.568	1,149,519
2023-04-14	15.650	16.050	15.650	15.950	15.471	999,361
2023-04-13	15.650	15.750	15.500	15.550	15.083	1,143,855
2023-04-12	16.050	16.050	15.500	15.600	15.132	3,275,349
2023-04-11	15.950	16.050	15.600	15.650	15.180	1,230,560
2023-04-10	16.250	16.250	15.900	15.950	15.471	573,945
2023-04-07	16.550	16.550	16.200	16.250	15.762	568,439
2023-04-06	16.600	16.750	16.550	16.550	16.053	117,221
2023-03-31	16.750	16.800	16.700	16.750	16.247	94,122
2023-03-30	16.700	16.750	16.600	16.700	16.199	63,336
2023-03-29	16.750	16.750	16.700	16.700	16.199	47,468
2023-03-28	16.800	16.800	16.650	16.650	16.150	52,010
2023-03-27	16.800	16.850	16.750	16.800	16.296	69,000
2023-03-24	16.700	16.800	16.700	16.750	16.247	19,306
2023-03-23	16.800	16.800	16.600	16.700	16.199	161,126
2023-03-22	16.850	16.900	16.800	16.800	16.296	54,691
2023-03-21	16.600	16.800	16.600	16.750	16.247	116,029
2023-03-20	16.600	16.650	16.500	16.600	16.102	64,063
2023-03-17	16.650	16.650	16.550	16.600	16.102	69,109
2023-03-16	16.900	16.900	16.450	16.500	16.005	412,361
2023-03-15	17.100	17.100	16.950	16.950	16.441	91,411
2023-03-14	17.050	17.100	16.900	16.950	16.441	77,148
2023-03-13	17.150	17.450	17.000	17.100	16.587	1,075,342
2023-03-10	17.500	17.500	17.100	17.150	16.635	244,196
2023-03-09	17.650	17.650	17.450	17.500	16.975	134,115
2023-03-08	17.750	17.750	17.500	17.550	17.023	340,335
2023-03-07	17.850	17.850	17.750	17.800	17.266	178,319
2023-03-06	17.800	17.900	17.600	17.750	17.217	128,496
2023-03-03	17.850	17.850	17.550	17.600	17.072	313,760
2023-03-02	17.800	17.900	17.650	17.750	17.217	413,714
2023-03-01	18.000	18.050	17.800	17.800	17.266	140,249
2023-02-24	17.950	18.100	17.850	18.050	17.508	1,390,142
2023-02-23	17.800	17.950	17.750	17.900	17.363	180,438
2023-02-22	17.700	17.750	17.700	17.750	17.217	71,361
2023-02-21	17.750	17.800	17.700	17.750	17.217	186,204
2023-02-20	17.800	17.850	17.750	17.750	17.217	106,015
2023-02-17	17.700	17.750	17.600	17.750	17.217	62,105
2023-02-16	17.750	17.850	17.650	17.700	17.169	162,458
2023-02-15	17.700	17.900	17.600	17.700	17.169	692,136
2023-02-14	17.550	17.650	17.500	17.600	17.072	66,344
2023-02-13	17.600	17.650	17.450	17.600	17.072	127,585
2023-02-10	17.450	17.700	17.450	17.600	17.072	932,423
2023-02-09	17.500	17.650	17.500	17.500	16.975	138,849

← NewerPage 15 of 21 · 1,221 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.