Shenzhen Laibao High-Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.210	10.470	10.170	10.430	9.640	7,738,659
2022-02-07	10.330	10.380	10.170	10.230	9.455	8,375,153
2022-01-28	10.110	10.270	10.020	10.090	9.326	8,891,891
2022-01-27	10.300	10.370	10.060	10.060	9.298	10,928,983
2022-01-26	10.270	10.420	10.240	10.340	9.557	10,382,330
2022-01-25	10.790	10.880	10.220	10.230	9.455	19,285,507
2022-01-24	11.220	11.220	10.740	10.760	9.945	34,605,904
2022-01-21	11.900	11.900	11.530	11.660	10.777	13,026,155
2022-01-20	12.160	12.250	11.670	11.700	10.814	24,080,821
2022-01-19	12.300	12.380	12.010	12.200	11.276	16,530,435
2022-01-18	12.580	12.700	12.280	12.330	11.396	21,467,228
2022-01-17	12.140	12.980	12.110	12.630	11.673	30,246,906
2022-01-14	12.380	12.460	12.060	12.140	11.221	25,346,105
2022-01-13	12.340	12.620	12.130	12.480	11.535	30,703,605
2022-01-12	12.230	12.400	12.110	12.270	11.341	26,771,835
2022-01-11	12.250	12.880	12.220	12.330	11.396	46,948,382
2022-01-10	11.840	12.350	11.710	12.240	11.313	41,384,155
2022-01-07	11.500	12.240	11.450	12.090	11.174	39,943,653
2022-01-06	11.420	11.610	11.370	11.540	10.666	10,015,160
2022-01-05	11.610	11.800	11.370	11.510	10.638	16,537,317
2022-01-04	11.610	11.670	11.500	11.600	10.721	13,151,492
2021-12-31	11.490	11.570	11.400	11.510	10.638	12,140,326
2021-12-30	11.200	11.650	11.180	11.460	10.592	19,661,507
2021-12-29	11.310	11.310	11.100	11.140	10.296	8,946,254
2021-12-28	11.260	11.410	11.260	11.320	10.463	10,070,560
2021-12-27	11.180	11.320	11.080	11.280	10.426	8,596,447
2021-12-24	11.190	11.260	11.040	11.110	10.269	10,581,827
2021-12-23	11.290	11.290	11.160	11.180	10.333	10,069,901
2021-12-22	11.050	11.340	10.950	11.310	10.453	16,227,636
2021-12-21	10.900	11.030	10.880	11.010	10.176	6,255,798
2021-12-20	11.050	11.170	10.880	10.900	10.074	10,889,368
2021-12-17	11.360	11.390	11.110	11.130	10.287	13,893,140
2021-12-16	11.370	11.480	11.280	11.400	10.537	10,748,516
2021-12-15	11.200	11.590	11.160	11.320	10.463	18,266,291
2021-12-14	11.330	11.330	11.120	11.180	10.333	12,516,596
2021-12-13	11.200	11.430	11.160	11.320	10.463	13,053,442
2021-12-10	11.200	11.310	11.110	11.200	10.352	10,958,759
2021-12-09	11.140	11.420	11.130	11.250	10.398	15,921,047
2021-12-08	11.100	11.230	11.040	11.200	10.352	12,042,675
2021-12-07	11.450	11.520	10.940	11.050	10.213	22,086,834
2021-12-06	11.430	11.650	11.150	11.400	10.537	19,591,857
2021-12-03	11.300	11.550	11.280	11.480	10.611	22,770,571
2021-12-02	11.760	11.780	11.300	11.300	10.444	26,097,707
2021-12-01	11.800	12.000	11.440	11.520	10.647	56,574,344
2021-11-30	10.820	11.810	10.780	11.810	10.916	56,481,800
2021-11-29	10.810	10.870	10.630	10.740	9.927	12,251,829
2021-11-26	10.950	11.090	10.780	10.900	10.074	14,280,545
2021-11-25	11.220	11.250	11.010	11.030	10.195	12,761,236
2021-11-24	11.330	11.330	11.160	11.190	10.342	10,375,900
2021-11-23	11.160	11.390	11.070	11.320	10.463	17,940,814
2021-11-22	11.190	11.240	11.100	11.180	10.333	13,572,238
2021-11-19	10.940	11.290	10.930	11.160	10.315	15,421,378
2021-11-18	11.160	11.240	10.930	10.930	10.102	12,470,026
2021-11-17	11.080	11.160	10.950	11.160	10.315	13,425,015
2021-11-16	11.050	11.240	10.920	10.940	10.111	15,105,596
2021-11-15	11.020	11.270	10.990	11.050	10.213	16,247,506
2021-11-12	10.800	11.050	10.770	10.990	10.158	14,814,804
2021-11-11	10.710	10.950	10.710	10.830	10.010	12,408,441
2021-11-10	10.570	10.990	10.560	10.760	9.945	19,407,730
2021-11-09	10.490	10.580	10.400	10.550	9.751	6,836,265

← NewerPage 20 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.