Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.560	11.080	10.550	10.930	10.383	12,901,106
2022-08-03	10.390	10.920	10.390	10.460	9.936	13,925,474
2022-08-02	10.930	10.950	10.250	10.380	9.860	15,699,054
2022-08-01	11.130	11.130	10.900	11.020	10.468	9,104,953
2022-07-29	11.220	11.300	11.010	11.180	10.620	14,678,670
2022-07-28	11.200	11.270	11.120	11.200	10.639	14,620,240
2022-07-27	10.970	11.260	10.820	11.240	10.677	22,516,601
2022-07-26	10.940	11.070	10.790	10.970	10.421	15,886,298
2022-07-25	11.330	11.350	10.840	10.990	10.440	18,841,500
2022-07-22	11.520	11.620	11.100	11.170	10.611	34,623,790
2022-07-21	10.590	11.660	10.530	11.660	11.076	26,844,745
2022-07-20	10.620	10.680	10.550	10.600	10.069	5,955,200
2022-07-19	10.430	10.790	10.340	10.590	10.060	7,901,882
2022-07-18	10.370	10.480	10.310	10.440	9.917	6,315,353
2022-07-15	10.360	10.530	10.330	10.370	9.851	6,784,746
2022-07-14	10.680	10.680	10.430	10.430	9.908	9,712,383
2022-07-13	10.380	10.870	10.250	10.690	10.155	11,681,860
2022-07-12	10.630	10.640	10.390	10.390	9.870	7,118,900
2022-07-11	10.750	10.790	10.440	10.630	10.098	7,165,400
2022-07-08	10.850	10.930	10.710	10.760	10.221	6,926,344
2022-07-07	10.810	10.920	10.690	10.840	10.297	8,223,200
2022-07-06	10.980	11.020	10.720	10.790	10.250	8,779,810
2022-07-05	11.090	11.160	10.880	11.030	10.478	10,064,204
2022-07-04	11.110	11.190	10.950	11.120	10.563	12,808,189
2022-07-01	11.400	11.400	11.090	11.210	10.649	20,835,404
2022-06-30	10.920	11.470	10.730	11.450	10.877	25,552,311
2022-06-29	11.210	11.240	10.780	10.800	10.259	13,395,573
2022-06-28	10.910	11.250	10.720	11.200	10.639	14,469,571
2022-06-27	10.790	10.980	10.750	10.880	10.335	10,717,831
2022-06-24	10.550	10.830	10.550	10.770	10.174	10,939,536
2022-06-23	10.330	10.750	10.080	10.600	10.013	13,115,243
2022-06-22	10.610	10.610	10.200	10.220	9.654	9,850,818
2022-06-21	10.770	10.770	10.450	10.600	10.013	8,904,790
2022-06-20	10.650	10.900	10.630	10.750	10.155	7,812,482
2022-06-17	10.680	10.740	10.430	10.680	10.089	8,278,670
2022-06-16	10.650	10.840	10.600	10.660	10.070	8,157,800
2022-06-15	10.900	10.950	10.600	10.600	10.013	10,645,601
2022-06-14	10.700	10.770	10.460	10.740	10.145	8,499,109
2022-06-13	10.600	10.970	10.600	10.840	10.240	9,086,707
2022-06-10	10.600	10.800	10.480	10.720	10.126	8,044,900
2022-06-09	10.890	10.940	10.570	10.600	10.013	9,968,916
2022-06-08	11.050	11.050	10.700	10.940	10.334	11,578,079
2022-06-07	10.850	11.220	10.830	11.060	10.448	14,668,479
2022-06-06	10.730	11.060	10.640	10.900	10.296	16,735,506
2022-06-02	10.610	10.750	10.550	10.640	10.051	11,659,789
2022-06-01	10.570	10.730	10.460	10.610	10.022	16,955,201
2022-05-31	10.290	10.780	10.240	10.720	10.126	25,610,121
2022-05-30	10.200	10.650	9.980	10.340	9.767	18,894,100
2022-05-27	10.120	10.300	10.020	10.120	9.560	9,295,252
2022-05-26	10.280	10.400	10.000	10.190	9.626	12,943,637
2022-05-25	9.740	10.550	9.740	10.360	9.786	19,914,678
2022-05-24	10.200	10.220	9.700	9.740	9.201	11,310,099
2022-05-23	9.950	10.300	9.920	10.190	9.626	14,246,841
2022-05-20	9.770	10.070	9.710	9.900	9.352	9,742,915
2022-05-19	9.690	9.850	9.660	9.810	9.267	7,552,600
2022-05-18	9.870	10.050	9.780	9.880	9.333	8,062,107
2022-05-17	9.900	9.950	9.670	9.880	9.333	9,196,007
2022-05-16	10.190	10.200	9.890	9.930	9.380	12,035,927
2022-05-13	10.050	10.280	9.930	10.180	9.616	10,076,332
2022-05-12	9.980	10.250	9.900	10.030	9.475	8,727,872

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0300 CNY
2026-07-14	0.1200 CNY
2025-07-03	0.0600 CNY
2024-12-10	0.0350 CNY
2024-03-08	0.0800 CNY
2023-06-20	0.0800 CNY
2022-06-27	0.0600 CNY
2021-06-03	0.0600 CNY
2020-06-30	0.0300 CNY
2019-07-17	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.