Shenzhen Laibao High-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.090	8.180	8.070	8.160	7.650	6,129,852
2022-11-02	7.980	8.200	7.950	8.130	7.621	8,626,898
2022-11-01	7.760	7.970	7.740	7.960	7.462	7,107,696
2022-10-31	7.630	7.840	7.590	7.760	7.275	9,230,980
2022-10-28	8.050	8.060	7.700	7.740	7.256	6,727,831
2022-10-27	8.020	8.130	7.970	8.060	7.556	6,496,847
2022-10-26	7.850	8.090	7.800	8.020	7.518	6,709,425
2022-10-25	7.910	7.980	7.790	7.870	7.378	5,390,843
2022-10-24	8.050	8.180	7.880	7.910	7.415	6,206,669
2022-10-21	8.100	8.140	8.010	8.050	7.546	5,854,800
2022-10-20	7.940	8.210	7.870	8.120	7.612	8,621,395
2022-10-19	7.980	8.050	7.910	7.960	7.462	4,876,600
2022-10-18	8.080	8.160	7.960	7.980	7.481	8,819,909
2022-10-17	7.950	8.100	7.890	8.080	7.575	6,510,730
2022-10-14	7.860	8.040	7.860	7.990	7.490	5,421,172
2022-10-13	7.770	7.910	7.690	7.850	7.359	5,411,097
2022-10-12	7.520	7.760	7.480	7.750	7.265	5,240,606
2022-10-11	7.500	7.560	7.420	7.520	7.050	3,711,975
2022-10-10	7.750	7.760	7.440	7.480	7.012	5,033,612
2022-09-30	7.680	7.830	7.560	7.700	7.218	7,838,662
2022-09-29	7.780	7.820	7.640	7.730	7.246	5,897,814
2022-09-28	7.880	7.880	7.690	7.730	7.246	4,927,469
2022-09-27	7.700	7.850	7.650	7.830	7.340	7,036,920
2022-09-26	7.880	7.880	7.600	7.650	7.171	7,974,515
2022-09-23	8.000	8.030	7.820	7.950	7.453	5,987,211
2022-09-22	7.980	8.110	7.960	8.040	7.537	4,542,711
2022-09-21	8.000	8.080	7.850	8.050	7.546	5,355,932
2022-09-20	7.970	8.060	7.930	8.000	7.500	5,858,398
2022-09-19	8.030	8.050	7.870	8.010	7.509	5,334,968
2022-09-16	8.210	8.260	8.010	8.030	7.528	7,395,234
2022-09-15	8.500	8.570	8.100	8.200	7.687	8,867,967
2022-09-14	8.430	8.510	8.300	8.480	7.950	7,352,469
2022-09-13	8.620	8.780	8.530	8.560	8.025	7,566,101
2022-09-09	8.680	8.760	8.490	8.610	8.071	12,169,033
2022-09-08	8.840	8.940	8.670	8.720	8.175	8,543,100
2022-09-07	8.760	8.840	8.720	8.800	8.250	8,412,446
2022-09-06	8.720	8.850	8.570	8.840	8.287	10,995,652
2022-09-05	8.810	8.840	8.620	8.720	8.175	7,645,568
2022-09-02	8.730	8.980	8.660	8.880	8.325	10,122,254
2022-09-01	8.650	9.000	8.650	8.770	8.221	11,339,130
2022-08-31	9.070	9.160	8.630	8.680	8.137	18,061,452
2022-08-30	9.210	9.300	9.050	9.150	8.578	16,218,520
2022-08-29	8.900	9.650	8.820	9.200	8.625	37,539,928
2022-08-26	8.830	8.910	8.740	8.810	8.259	7,761,304
2022-08-25	8.670	8.870	8.670	8.820	8.268	11,370,105
2022-08-24	9.070	9.120	8.640	8.660	8.118	15,662,790
2022-08-23	9.160	9.220	9.020	9.070	8.503	9,492,555
2022-08-22	9.050	9.270	9.010	9.160	8.587	11,674,629
2022-08-19	9.300	9.380	9.050	9.050	8.484	12,607,993
2022-08-18	9.090	9.340	9.010	9.320	8.737	18,269,635
2022-08-17	9.120	9.170	9.020	9.120	8.550	9,910,689
2022-08-16	9.100	9.150	9.030	9.130	8.559	10,280,260
2022-08-15	9.060	9.200	8.910	9.100	8.531	14,034,233
2022-08-12	9.140	9.370	9.030	9.150	8.578	23,756,231
2022-08-11	8.870	9.210	8.860	9.120	8.550	20,043,569
2022-08-10	8.820	8.890	8.770	8.830	8.278	8,879,432
2022-08-09	8.900	8.980	8.760	8.860	8.306	9,841,567
2022-08-08	8.770	8.990	8.770	8.940	8.381	14,781,007
2022-08-05	8.590	8.800	8.550	8.770	8.221	13,403,447
2022-08-04	8.420	8.630	8.380	8.580	8.043	11,210,188

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.