Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.550	15.650	15.400	15.650	15.180	82,206
2022-11-03	15.450	15.600	15.450	15.600	15.132	37,100
2022-11-02	15.500	15.750	15.500	15.650	15.180	168,536
2022-11-01	15.450	15.550	15.450	15.500	15.035	178,221
2022-10-31	15.550	15.550	15.400	15.450	14.986	94,395
2022-10-28	15.700	15.700	15.400	15.450	14.986	41,370
2022-10-27	15.400	15.650	15.400	15.650	15.180	160,300
2022-10-26	15.300	15.450	15.150	15.300	14.841	136,575
2022-10-25	15.400	15.400	15.150	15.350	14.889	110,167
2022-10-24	15.250	15.700	15.250	15.250	14.792	1,500,309
2022-10-21	15.500	15.500	15.000	15.150	14.695	152,194
2022-10-20	15.400	15.450	15.150	15.450	14.986	226,190
2022-10-19	15.800	15.900	15.600	15.700	15.229	1,130,407
2022-10-18	15.500	15.650	15.450	15.550	15.083	99,181
2022-10-17	15.850	15.850	15.150	15.450	14.986	242,489
2022-10-14	16.000	16.100	15.700	15.850	15.374	864,142
2022-10-13	16.200	16.250	15.400	15.400	14.938	1,145,430
2022-10-12	16.450	16.500	16.050	16.350	15.859	226,810
2022-10-11	16.800	16.850	16.400	16.450	15.956	296,880
2022-10-07	17.250	17.250	16.950	17.050	16.538	207,122
2022-10-06	17.400	17.400	17.050	17.250	16.732	220,700
2022-10-05	17.650	17.650	17.350	17.450	16.926	154,771
2022-10-04	17.400	17.600	17.350	17.450	16.926	91,593
2022-10-03	17.250	17.300	17.200	17.250	16.732	106,005
2022-09-30	17.000	17.550	16.900	17.250	16.732	1,270,139
2022-09-29	17.750	17.750	17.150	17.250	16.732	116,539
2022-09-28	18.000	18.000	17.050	17.050	16.538	257,142
2022-09-27	17.800	18.200	17.600	17.850	17.314	924,850
2022-09-26	18.250	18.300	17.800	17.800	17.266	302,487
2022-09-23	18.700	18.850	18.500	18.700	18.138	116,280
2022-09-22	18.600	18.750	18.350	18.700	18.138	2,203,678
2022-09-21	18.800	19.150	18.450	18.450	17.896	1,282,370
2022-09-20	18.750	18.900	18.700	18.800	18.235	152,888
2022-09-19	19.000	19.000	18.650	18.700	18.138	218,187
2022-09-16	19.250	19.250	18.950	18.950	18.381	411,592
2022-09-15	19.300	19.550	19.200	19.200	18.623	302,426
2022-09-14	19.300	19.500	19.300	19.400	18.817	117,575
2022-09-13	19.850	19.950	19.750	19.750	19.157	152,801
2022-09-12	19.600	19.900	19.450	19.700	19.108	273,580
2022-09-08	19.200	19.750	19.200	19.650	19.060	241,736
2022-09-07	19.300	19.500	18.900	19.100	18.526	157,033
2022-09-06	20.000	20.000	19.250	19.300	18.720	1,336,122
2022-09-05	20.000	20.000	19.600	19.700	19.108	225,160
2022-09-02	20.100	20.100	19.750	20.000	19.399	126,523
2022-09-01	20.300	20.300	19.800	20.000	19.399	235,757
2022-08-31	20.300	20.500	20.250	20.350	19.739	310,130
2022-08-30	20.400	20.400	20.150	20.300	19.690	139,954
2022-08-29	20.000	20.200	19.800	19.950	19.351	354,263
2022-08-26	20.100	20.250	20.000	20.200	19.593	443,000
2022-08-25	20.250	20.300	20.000	20.050	19.448	1,569,276
2022-08-24	20.500	20.700	20.100	20.150	19.545	1,928,835
2022-08-23	20.450	20.500	19.900	20.300	19.690	1,915,669
2022-08-22	20.000	20.450	20.000	20.150	19.545	1,073,320
2022-08-19	19.650	19.950	19.250	19.750	19.157	1,699,702
2022-08-18	19.500	19.850	19.300	19.500	18.914	1,293,000
2022-08-17	19.400	19.750	19.400	19.650	19.060	917,950
2022-08-16	19.500	19.750	19.200	19.500	18.914	880,005
2022-08-15	18.850	19.700	18.850	19.450	18.866	2,383,072
2022-08-12	18.250	19.000	18.250	18.750	18.187	2,103,745
2022-08-11	18.200	18.500	18.100	18.450	17.896	1,822,459

← NewerPage 17 of 21 · 1,222 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.