Shenzhen Laibao High-Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.490 | 8.550 | 8.390 | 8.520 | 7.987 | 8,314,580 |
| 2023-02-02 | 8.450 | 8.560 | 8.450 | 8.490 | 7.959 | 9,062,964 |
| 2023-02-01 | 8.390 | 8.480 | 8.370 | 8.460 | 7.931 | 7,922,800 |
| 2023-01-31 | 8.360 | 8.410 | 8.310 | 8.390 | 7.865 | 4,634,190 |
| 2023-01-30 | 8.310 | 8.420 | 8.290 | 8.370 | 7.846 | 7,508,830 |
| 2023-01-20 | 8.240 | 8.250 | 8.170 | 8.250 | 7.734 | 4,731,422 |
| 2023-01-19 | 8.100 | 8.230 | 8.100 | 8.220 | 7.706 | 4,405,300 |
| 2023-01-18 | 8.160 | 8.170 | 8.110 | 8.130 | 7.621 | 3,732,960 |
| 2023-01-17 | 8.110 | 8.150 | 8.060 | 8.120 | 7.612 | 5,255,963 |
| 2023-01-16 | 7.980 | 8.120 | 7.960 | 8.110 | 7.603 | 5,966,211 |
| 2023-01-13 | 7.940 | 8.010 | 7.850 | 8.000 | 7.500 | 5,361,041 |
| 2023-01-12 | 7.860 | 8.100 | 7.790 | 7.970 | 7.471 | 6,922,101 |
| 2023-01-11 | 7.930 | 7.990 | 7.820 | 7.840 | 7.350 | 2,737,395 |
| 2023-01-10 | 7.930 | 7.990 | 7.900 | 7.910 | 7.415 | 3,081,110 |
| 2023-01-09 | 7.990 | 8.040 | 7.930 | 7.940 | 7.443 | 3,344,600 |
| 2023-01-06 | 7.940 | 8.060 | 7.900 | 7.970 | 7.471 | 4,877,920 |
| 2023-01-05 | 7.900 | 7.930 | 7.850 | 7.930 | 7.434 | 3,611,204 |
| 2023-01-04 | 7.840 | 7.900 | 7.840 | 7.880 | 7.387 | 4,475,041 |
| 2023-01-03 | 7.680 | 7.880 | 7.670 | 7.840 | 7.350 | 4,816,508 |
| 2022-12-30 | 7.670 | 7.710 | 7.640 | 7.680 | 7.200 | 2,358,210 |
| 2022-12-29 | 7.670 | 7.720 | 7.600 | 7.650 | 7.171 | 2,688,947 |
| 2022-12-28 | 7.740 | 7.750 | 7.620 | 7.650 | 7.171 | 2,820,477 |
| 2022-12-27 | 7.660 | 7.770 | 7.660 | 7.750 | 7.265 | 3,345,658 |
| 2022-12-26 | 7.600 | 7.740 | 7.590 | 7.660 | 7.181 | 3,566,489 |
| 2022-12-23 | 7.570 | 7.650 | 7.500 | 7.600 | 7.125 | 3,578,629 |
| 2022-12-22 | 7.810 | 7.810 | 7.560 | 7.590 | 7.115 | 4,695,200 |
| 2022-12-21 | 7.850 | 7.910 | 7.700 | 7.780 | 7.293 | 3,292,267 |
| 2022-12-20 | 7.860 | 7.950 | 7.780 | 7.870 | 7.378 | 2,844,538 |
| 2022-12-19 | 8.080 | 8.100 | 7.770 | 7.820 | 7.331 | 6,196,601 |
| 2022-12-16 | 8.200 | 8.210 | 8.070 | 8.090 | 7.584 | 4,976,246 |
| 2022-12-15 | 8.130 | 8.310 | 8.120 | 8.240 | 7.725 | 5,300,880 |
| 2022-12-14 | 8.160 | 8.220 | 8.110 | 8.140 | 7.631 | 3,817,888 |
| 2022-12-13 | 8.210 | 8.230 | 8.120 | 8.130 | 7.621 | 4,223,800 |
| 2022-12-12 | 8.190 | 8.250 | 8.110 | 8.230 | 7.715 | 5,007,715 |
| 2022-12-09 | 8.280 | 8.320 | 8.170 | 8.180 | 7.668 | 6,241,008 |
| 2022-12-08 | 8.320 | 8.350 | 8.230 | 8.240 | 7.725 | 6,470,650 |
| 2022-12-07 | 8.340 | 8.400 | 8.300 | 8.320 | 7.800 | 5,861,500 |
| 2022-12-06 | 8.400 | 8.450 | 8.350 | 8.380 | 7.856 | 4,670,262 |
| 2022-12-05 | 8.350 | 8.450 | 8.350 | 8.440 | 7.912 | 8,557,731 |
| 2022-12-02 | 8.250 | 8.310 | 8.240 | 8.290 | 7.771 | 4,600,836 |
| 2022-12-01 | 8.250 | 8.360 | 8.240 | 8.270 | 7.753 | 6,884,026 |
| 2022-11-30 | 8.210 | 8.230 | 8.160 | 8.210 | 7.696 | 4,611,900 |
| 2022-11-29 | 8.050 | 8.220 | 8.000 | 8.180 | 7.668 | 5,967,031 |
| 2022-11-28 | 8.120 | 8.150 | 7.950 | 8.020 | 7.518 | 7,554,995 |
| 2022-11-25 | 8.270 | 8.290 | 8.190 | 8.190 | 7.678 | 4,502,107 |
| 2022-11-24 | 8.390 | 8.420 | 8.250 | 8.250 | 7.734 | 5,347,679 |
| 2022-11-23 | 8.350 | 8.430 | 8.210 | 8.400 | 7.875 | 5,986,088 |
| 2022-11-22 | 8.480 | 8.490 | 8.300 | 8.350 | 7.828 | 5,213,268 |
| 2022-11-21 | 8.400 | 8.460 | 8.310 | 8.430 | 7.903 | 4,836,062 |
| 2022-11-18 | 8.520 | 8.560 | 8.380 | 8.390 | 7.865 | 5,491,016 |
| 2022-11-17 | 8.450 | 8.570 | 8.400 | 8.560 | 8.025 | 5,831,108 |
| 2022-11-16 | 8.440 | 8.530 | 8.410 | 8.500 | 7.968 | 7,301,853 |
| 2022-11-15 | 8.280 | 8.460 | 8.240 | 8.450 | 7.921 | 7,637,737 |
| 2022-11-14 | 8.220 | 8.460 | 8.180 | 8.270 | 7.753 | 8,856,052 |
| 2022-11-11 | 8.330 | 8.360 | 8.220 | 8.220 | 7.706 | 7,089,839 |
| 2022-11-10 | 8.220 | 8.290 | 8.180 | 8.200 | 7.687 | 4,649,539 |
| 2022-11-09 | 8.280 | 8.310 | 8.210 | 8.260 | 7.743 | 4,437,240 |
| 2022-11-08 | 8.250 | 8.280 | 8.160 | 8.260 | 7.743 | 4,594,790 |
| 2022-11-07 | 8.250 | 8.340 | 8.200 | 8.270 | 7.753 | 6,506,231 |
| 2022-11-04 | 8.160 | 8.250 | 8.110 | 8.240 | 7.725 | 7,711,282 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.1000 CNY |
| 2025-06-19 | 0.1000 CNY |
| 2024-06-20 | 0.2500 CNY |
| 2023-06-09 | 0.2000 CNY |
| 2022-05-05 | 0.1000 CNY |
| 2021-06-11 | 0.1500 CNY |
| 2020-06-30 | 0.1000 CNY |
| 2019-06-06 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.