Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.400	18.300	17.400	18.150	17.605	2,248,554
2022-08-09	16.700	17.000	16.700	16.900	16.393	131,160
2022-08-08	17.000	17.000	16.700	16.850	16.344	199,153
2022-08-05	17.050	17.500	16.950	17.000	16.490	1,058,380
2022-08-04	17.500	18.000	16.900	17.000	16.490	1,880,577
2022-08-03	17.950	17.950	17.500	17.500	16.975	361,785
2022-08-02	18.000	18.200	17.950	18.050	17.508	123,099
2022-08-01	17.900	18.350	17.900	18.200	17.654	173,305
2022-07-29	17.950	18.050	17.900	17.950	17.411	71,000
2022-07-28	18.050	18.150	17.900	17.900	17.363	154,479
2022-07-27	18.100	18.100	17.950	18.050	17.508	70,000
2022-07-26	18.150	18.200	17.950	17.950	17.411	154,411
2022-07-25	18.200	18.400	18.100	18.150	17.605	335,500
2022-07-22	18.150	18.200	18.050	18.100	17.557	112,236
2022-07-21	17.900	18.300	17.850	18.200	17.654	1,129,200
2022-07-20	17.950	17.950	17.750	17.800	17.266	978,744
2022-07-19	17.600	17.950	17.600	17.750	17.217	797,360
2022-07-18	17.850	17.850	17.600	17.650	17.120	222,214
2022-07-15	18.050	18.100	17.500	17.600	17.072	534,930
2022-07-14	18.250	18.450	17.900	18.100	17.557	462,414
2022-07-13	18.350	18.750	18.200	18.200	17.654	2,680,109
2022-07-12	18.750	18.750	17.800	18.300	17.751	366,981
2022-07-11	18.750	18.800	18.500	18.750	18.187	876,111
2022-07-08	19.050	19.250	18.650	18.750	18.187	2,429,236
2022-07-07	19.200	19.250	18.700	19.050	18.478	109,261
2022-07-06	19.950	19.950	19.500	19.550	18.381	305,194
2022-07-05	19.400	19.950	19.400	19.850	18.663	1,286,014
2022-07-04	19.200	19.650	19.200	19.450	18.287	244,032
2022-07-01	19.800	20.200	19.300	19.450	18.287	495,631
2022-06-30	20.450	20.450	19.900	19.900	18.710	328,051
2022-06-29	20.750	20.750	20.400	20.450	19.227	401,933
2022-06-28	20.650	21.000	20.550	20.750	19.509	1,247,437
2022-06-27	20.600	20.850	20.450	20.800	19.556	1,686,837
2022-06-24	20.250	20.500	20.100	20.350	19.133	315,256
2022-06-23	20.250	20.700	20.100	20.100	18.898	1,483,400
2022-06-22	20.150	20.200	19.850	20.050	18.851	483,750
2022-06-21	20.850	21.450	19.800	20.100	18.898	3,016,833
2022-06-20	20.700	20.850	20.250	20.250	19.039	436,385
2022-06-17	20.500	20.900	20.150	20.700	19.462	1,296,854
2022-06-16	20.950	20.950	20.100	20.350	19.133	1,063,342
2022-06-15	20.050	20.800	20.050	20.500	19.274	1,902,994
2022-06-14	20.100	20.300	19.750	20.150	18.945	1,454,832
2022-06-13	20.250	20.950	20.200	20.200	18.992	1,807,474
2022-06-10	19.700	20.800	19.700	20.700	19.462	1,206,461
2022-06-09	19.250	20.400	19.250	20.050	18.851	2,705,307
2022-06-08	19.400	19.400	19.050	19.100	17.958	151,511
2022-06-07	18.900	19.350	18.800	19.200	18.052	2,093,487
2022-06-06	18.550	18.900	18.550	18.850	17.723	1,477,754
2022-06-02	18.550	18.650	18.400	18.400	17.300	115,169
2022-06-01	18.650	18.650	18.550	18.600	17.488	82,123
2022-05-31	18.650	18.700	18.500	18.700	17.582	161,665
2022-05-30	18.550	18.850	18.550	18.650	17.535	1,032,344
2022-05-27	18.150	18.650	18.100	18.500	17.394	1,466,251
2022-05-26	18.150	18.600	18.050	18.050	16.971	1,390,319
2022-05-25	18.150	18.150	17.900	18.050	16.971	167,155
2022-05-24	18.250	18.300	17.900	17.900	16.830	371,050
2022-05-23	18.450	18.450	18.150	18.150	17.065	173,464
2022-05-20	18.100	18.700	17.950	18.250	17.159	2,237,366
2022-05-19	18.050	18.300	17.800	18.000	16.924	1,076,478
2022-05-18	18.200	18.600	18.050	18.350	17.253	924,456

← NewerPage 18 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.