Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.000	10.380	9.850	10.150	9.588	13,771,276
2022-05-09	9.560	10.050	9.370	10.040	9.484	14,123,229
2022-05-06	9.690	9.740	9.380	9.470	8.946	14,572,725
2022-05-05	9.890	10.130	9.730	9.990	9.437	12,808,143
2022-04-29	9.760	10.100	9.720	9.910	9.361	13,051,519
2022-04-28	9.700	9.720	9.300	9.500	8.974	7,913,286
2022-04-27	9.400	9.780	9.010	9.780	9.238	9,879,730
2022-04-26	9.850	10.000	9.410	9.570	9.040	8,844,845
2022-04-25	10.550	10.580	9.680	9.720	9.182	11,160,434
2022-04-22	11.150	11.210	10.670	10.750	10.155	9,373,069
2022-04-21	11.710	11.860	11.120	11.190	10.570	10,483,215
2022-04-20	11.370	12.080	11.300	11.880	11.222	14,272,009
2022-04-19	11.180	11.410	11.100	11.390	10.759	5,696,800
2022-04-18	11.000	11.240	10.950	11.180	10.561	5,051,905
2022-04-15	11.150	11.360	10.970	11.030	10.419	6,106,875
2022-04-14	11.040	11.220	10.910	11.160	10.542	5,186,062
2022-04-13	11.060	11.240	10.850	11.040	10.429	4,499,411
2022-04-12	10.700	11.170	10.600	11.110	10.495	6,505,076
2022-04-11	11.080	11.270	10.680	10.820	10.221	7,605,768
2022-04-08	11.420	11.480	10.970	11.080	10.466	7,367,138
2022-04-07	11.770	11.970	11.300	11.330	10.703	8,376,929
2022-04-06	11.870	12.040	11.750	11.840	11.184	8,793,200
2022-04-01	11.940	12.210	11.900	11.950	11.288	7,068,743
2022-03-31	12.220	12.370	12.000	12.040	11.373	8,694,000
2022-03-30	12.100	12.380	12.100	12.290	11.609	7,993,463
2022-03-29	12.130	12.530	11.960	12.200	11.524	12,081,216
2022-03-28	11.750	12.150	11.520	12.120	11.449	15,803,081
2022-03-25	11.520	11.890	11.520	11.620	10.977	7,370,950
2022-03-24	11.860	12.060	11.590	11.660	11.014	7,549,970
2022-03-23	12.000	12.010	11.780	11.870	11.213	5,838,029
2022-03-22	11.980	12.000	11.730	11.820	11.165	5,110,767
2022-03-21	11.580	12.000	11.560	11.980	11.317	9,137,880
2022-03-18	11.770	11.770	11.420	11.590	10.948	5,967,107
2022-03-17	11.320	11.710	11.320	11.470	10.835	8,486,636
2022-03-16	11.230	11.460	10.710	11.200	10.580	9,030,195
2022-03-15	11.900	12.060	11.020	11.030	10.419	11,891,773
2022-03-14	12.200	12.750	12.060	12.060	11.392	8,933,110
2022-03-11	11.860	12.320	11.620	12.280	11.600	7,352,670
2022-03-10	12.000	12.250	11.940	11.980	11.317	6,844,500
2022-03-09	12.140	12.300	11.340	11.720	11.071	9,283,057
2022-03-08	12.660	12.830	12.000	12.140	11.468	10,125,557
2022-03-07	12.640	12.880	12.500	12.660	11.959	9,299,697
2022-03-04	12.660	12.840	12.620	12.760	12.053	6,757,100
2022-03-03	12.660	12.800	12.600	12.730	12.025	4,953,373
2022-03-02	12.460	12.750	12.400	12.740	12.035	6,461,293
2022-03-01	12.460	12.560	12.360	12.550	11.855	5,773,283
2022-02-28	12.450	12.480	12.210	12.430	11.742	4,959,800
2022-02-25	12.350	12.600	12.350	12.450	11.761	6,044,507
2022-02-24	12.750	12.800	12.120	12.240	11.562	9,372,100
2022-02-23	12.470	12.790	12.420	12.740	12.035	7,693,409
2022-02-22	12.470	12.580	12.330	12.470	11.779	5,505,700
2022-02-21	12.310	12.680	12.270	12.590	11.893	6,633,951
2022-02-18	12.180	12.430	12.110	12.380	11.694	4,810,645
2022-02-17	12.400	12.480	12.210	12.240	11.562	6,494,137
2022-02-16	12.280	12.550	12.280	12.430	11.742	6,960,300
2022-02-15	12.240	12.280	12.020	12.200	11.524	6,560,533
2022-02-14	12.200	12.490	12.090	12.150	11.477	6,995,200
2022-02-11	12.700	12.700	12.250	12.330	11.647	10,465,899
2022-02-10	12.860	12.890	12.550	12.740	12.035	7,790,354
2022-02-09	12.470	12.890	12.410	12.820	12.110	9,062,793

← NewerPage 19 of 21 · 1,212 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.