Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17.650	18.200	17.650	18.050	16.971	275,022
2022-05-16	18.550	18.550	17.900	18.000	16.924	211,153
2022-05-13	18.250	18.600	18.150	18.300	17.206	224,642
2022-05-12	19.300	19.350	17.900	18.200	17.112	1,060,646
2022-05-11	19.650	19.900	19.200	19.250	18.099	861,641
2022-05-10	19.850	20.250	19.700	19.800	18.616	1,238,200
2022-05-09	20.300	20.300	19.600	19.700	18.522	720,222
2022-05-06	20.400	20.600	20.100	20.200	18.992	1,105,597
2022-05-05	20.350	20.700	20.050	20.100	18.898	821,567
2022-05-04	21.600	21.950	20.450	20.450	19.227	7,422,145
2022-05-03	19.900	21.500	19.850	21.400	20.120	4,275,498
2022-04-29	19.550	19.900	19.550	19.600	18.428	102,000
2022-04-28	19.150	19.900	19.150	19.600	18.428	1,168,469
2022-04-27	19.400	19.400	19.100	19.250	18.099	239,155
2022-04-26	19.850	20.100	19.500	19.650	18.475	487,420
2022-04-25	20.300	20.300	19.700	19.750	18.569	204,424
2022-04-22	20.400	20.550	20.250	20.450	19.227	577,770
2022-04-21	20.350	20.550	20.300	20.400	19.180	170,648
2022-04-20	20.600	20.600	20.350	20.350	19.133	223,465
2022-04-19	19.950	20.650	19.950	20.350	19.133	820,266
2022-04-18	19.900	20.000	19.700	19.700	18.522	210,501
2022-04-15	20.300	20.400	19.850	20.000	18.804	295,043
2022-04-14	20.400	20.450	20.250	20.250	19.039	85,265
2022-04-13	20.500	20.500	20.350	20.400	19.180	167,469
2022-04-12	20.600	20.650	20.250	20.350	19.133	354,193
2022-04-11	20.300	20.600	20.200	20.400	19.180	238,879
2022-04-08	20.600	20.650	20.250	20.300	19.086	160,552
2022-04-07	20.850	20.850	20.300	20.300	19.086	687,842
2022-04-06	20.200	20.700	20.150	20.550	19.321	2,420,953
2022-04-01	20.100	20.150	19.950	20.000	18.804	328,072
2022-03-31	19.650	20.100	19.650	19.950	18.757	1,498,279
2022-03-30	19.850	19.850	19.700	19.750	18.569	202,666
2022-03-29	19.900	20.200	19.600	19.700	18.522	1,425,667
2022-03-28	19.800	19.900	19.600	19.850	18.663	486,194
2022-03-25	19.700	19.850	19.650	19.850	18.663	747,918
2022-03-24	19.750	19.850	19.600	19.700	18.522	33,442
2022-03-23	19.750	19.850	19.700	19.750	18.569	74,100
2022-03-22	19.750	19.900	19.700	19.750	18.569	75,550
2022-03-21	19.600	19.800	19.600	19.750	18.569	246,021
2022-03-18	19.550	19.650	19.550	19.600	18.428	71,004
2022-03-17	19.550	19.800	19.500	19.550	18.381	477,310
2022-03-16	19.300	19.600	19.250	19.450	18.287	127,001
2022-03-15	19.450	19.500	19.250	19.400	18.240	123,031
2022-03-14	19.350	19.550	19.300	19.500	18.334	337,117
2022-03-11	19.300	19.600	19.300	19.350	18.193	143,051
2022-03-10	19.400	19.550	19.350	19.450	18.287	159,010
2022-03-09	19.100	19.500	19.100	19.350	18.193	66,157
2022-03-08	19.550	19.550	19.000	19.100	17.958	126,544
2022-03-07	19.950	19.950	19.300	19.350	18.193	207,498
2022-03-04	19.500	19.600	19.450	19.600	18.428	18,078
2022-03-03	19.600	19.750	19.600	19.650	18.475	60,066
2022-03-02	19.700	19.700	19.400	19.550	18.381	81,588
2022-03-01	19.200	19.400	19.200	19.350	18.193	32,365
2022-02-25	19.500	19.500	19.100	19.100	17.958	258,847
2022-02-24	19.800	19.800	19.300	19.300	18.146	203,342
2022-02-23	20.050	20.050	19.750	19.850	18.663	37,090
2022-02-22	20.000	20.150	19.700	19.800	18.616	142,095
2022-02-21	20.000	20.250	19.950	20.150	18.945	244,343
2022-02-18	19.950	20.000	19.800	20.000	18.804	95,489
2022-02-17	19.950	20.100	19.900	20.000	18.804	152,997

← NewerPage 19 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.