Shenzhen Laibao High-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.480	8.740	8.340	8.400	7.875	15,335,137
2022-08-02	8.780	8.780	8.280	8.450	7.921	17,598,158
2022-08-01	8.680	8.870	8.610	8.870	8.315	13,345,740
2022-07-29	8.720	8.810	8.680	8.700	8.156	12,892,109
2022-07-28	8.730	8.910	8.700	8.730	8.184	18,628,835
2022-07-27	8.700	8.800	8.640	8.730	8.184	21,087,190
2022-07-26	8.400	9.120	8.220	8.830	8.278	38,976,626
2022-07-25	8.790	8.820	8.270	8.290	7.771	39,263,026
2022-07-22	8.650	9.260	8.640	8.930	8.371	62,970,041
2022-07-21	8.400	8.530	8.360	8.420	7.893	8,748,411
2022-07-20	8.360	8.510	8.290	8.450	7.921	12,220,778
2022-07-19	8.250	8.330	8.200	8.310	7.790	6,338,764
2022-07-18	8.000	8.330	8.000	8.250	7.734	8,182,475
2022-07-15	8.160	8.170	7.980	8.000	7.500	5,802,000
2022-07-14	7.970	8.210	7.950	8.200	7.687	8,390,786
2022-07-13	7.960	8.060	7.930	7.990	7.490	5,453,738
2022-07-12	8.430	8.440	8.000	8.060	7.556	10,096,521
2022-07-11	8.090	8.150	7.930	8.150	7.640	6,897,761
2022-07-08	8.060	8.190	8.050	8.060	7.556	6,289,894
2022-07-07	7.910	8.070	7.880	8.050	7.546	6,282,014
2022-07-06	7.960	7.990	7.860	7.910	7.415	6,175,767
2022-07-05	8.080	8.120	7.870	8.010	7.509	8,061,115
2022-07-04	8.090	8.120	7.980	8.090	7.584	6,692,755
2022-07-01	8.250	8.260	8.110	8.140	7.631	6,091,993
2022-06-30	8.230	8.300	8.120	8.180	7.668	10,799,121
2022-06-29	8.450	8.550	8.210	8.230	7.715	17,721,425
2022-06-28	8.170	8.680	8.070	8.510	7.978	27,115,855
2022-06-27	8.110	8.160	7.990	8.130	7.621	10,339,755
2022-06-24	7.980	8.150	7.960	8.060	7.556	11,439,062
2022-06-23	7.750	7.990	7.750	7.960	7.462	10,002,501
2022-06-22	7.990	7.990	7.770	7.780	7.293	6,261,768
2022-06-21	7.960	8.040	7.830	7.950	7.453	8,553,855
2022-06-20	7.880	7.970	7.810	7.960	7.462	9,848,359
2022-06-17	7.790	7.930	7.740	7.870	7.378	6,993,885
2022-06-16	7.900	7.990	7.850	7.900	7.406	9,740,659
2022-06-15	7.720	8.010	7.700	7.840	7.350	14,775,087
2022-06-14	7.690	7.710	7.410	7.700	7.218	7,209,102
2022-06-13	7.600	7.870	7.580	7.740	7.256	9,387,797
2022-06-10	7.520	7.640	7.500	7.620	7.143	5,213,200
2022-06-09	7.800	7.800	7.490	7.540	7.068	8,015,227
2022-06-08	7.810	7.820	7.570	7.730	7.246	8,153,301
2022-06-07	7.910	7.910	7.710	7.780	7.293	6,671,274
2022-06-06	7.820	7.910	7.780	7.890	7.396	8,173,060
2022-06-02	7.710	7.850	7.700	7.830	7.340	6,983,229
2022-06-01	7.700	7.820	7.680	7.770	7.284	8,587,600
2022-05-31	7.560	7.880	7.470	7.760	7.275	13,279,377
2022-05-30	7.500	7.580	7.400	7.570	7.096	7,698,035
2022-05-27	7.600	7.630	7.380	7.450	6.984	5,779,451
2022-05-26	7.500	7.580	7.350	7.550	7.078	5,760,897
2022-05-25	7.330	7.480	7.330	7.470	7.003	5,509,460
2022-05-24	7.680	7.710	7.320	7.340	6.881	8,401,864
2022-05-23	7.510	7.690	7.470	7.690	7.209	8,844,662
2022-05-20	7.440	7.500	7.390	7.490	7.021	6,077,900
2022-05-19	7.150	7.420	7.140	7.410	6.946	5,766,225
2022-05-18	7.330	7.390	7.250	7.310	6.853	6,192,401
2022-05-17	7.250	7.290	7.110	7.280	6.825	5,133,320
2022-05-16	7.300	7.350	7.210	7.250	6.796	4,115,937
2022-05-13	7.290	7.310	7.220	7.280	6.825	4,788,907
2022-05-12	7.190	7.280	7.150	7.220	6.768	5,547,000
2022-05-11	7.220	7.380	7.200	7.240	6.787	7,102,084

← NewerPage 18 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.