Baolingbao Biology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.370	12.530	12.270	12.520	11.827	7,156,414
2022-02-07	12.090	12.410	11.950	12.330	11.647	9,735,208
2022-01-28	11.800	11.960	11.480	11.910	11.250	6,433,802
2022-01-27	12.000	12.090	11.700	11.700	11.052	4,847,796
2022-01-26	11.860	12.040	11.820	11.950	11.288	5,744,460
2022-01-25	12.210	12.330	11.870	11.870	11.213	9,055,500
2022-01-24	12.240	12.430	12.130	12.280	11.600	6,088,224
2022-01-21	12.410	12.550	12.300	12.400	11.713	7,194,900
2022-01-20	13.190	13.190	12.400	12.410	11.723	14,771,177
2022-01-19	13.140	13.240	12.890	13.190	12.460	7,820,800
2022-01-18	13.330	13.410	13.040	13.100	12.375	10,001,676
2022-01-17	13.120	13.360	13.110	13.280	12.545	9,361,876
2022-01-14	13.500	13.620	13.240	13.240	12.507	11,337,013
2022-01-13	13.870	13.990	13.520	13.540	12.790	10,613,690
2022-01-12	13.420	14.180	13.320	13.870	13.102	19,152,914
2022-01-11	13.800	13.880	13.360	13.370	12.630	15,918,899
2022-01-10	13.660	14.020	13.580	13.810	13.045	16,628,302
2022-01-07	15.000	15.390	13.900	13.940	13.168	34,014,786
2022-01-06	13.890	14.590	13.700	14.420	13.621	31,440,749
2022-01-05	13.750	13.990	13.570	13.890	13.121	18,857,902
2022-01-04	13.580	13.820	13.580	13.760	12.998	16,487,203
2021-12-31	13.270	13.640	13.120	13.520	12.771	12,963,600
2021-12-30	13.170	13.340	13.000	13.290	12.554	10,249,069
2021-12-29	13.110	13.290	13.110	13.170	12.441	8,210,900
2021-12-28	13.050	13.230	13.000	13.200	12.469	7,979,100
2021-12-27	13.010	13.280	12.940	13.110	12.384	11,347,000
2021-12-24	13.130	13.220	12.900	13.000	12.280	11,341,609
2021-12-23	13.300	13.330	13.190	13.230	12.497	10,667,590
2021-12-22	13.210	13.550	13.210	13.390	12.649	9,164,100
2021-12-21	13.450	13.580	13.180	13.260	12.526	14,925,000
2021-12-20	13.750	13.830	13.540	13.620	12.866	6,968,400
2021-12-17	13.760	13.880	13.630	13.800	13.036	8,923,100
2021-12-16	14.120	14.180	13.690	13.740	12.979	17,275,300
2021-12-15	14.310	14.650	14.060	14.280	13.489	17,342,460
2021-12-14	13.950	14.420	13.880	14.200	13.414	15,824,802
2021-12-13	14.500	14.620	14.020	14.110	13.329	16,780,068
2021-12-10	13.990	14.200	13.850	13.920	13.149	12,672,910
2021-12-09	13.620	13.970	13.510	13.850	13.083	11,447,802
2021-12-08	13.560	13.760	13.540	13.610	12.856	10,354,138
2021-12-07	13.750	13.780	13.390	13.580	12.828	11,897,944
2021-12-06	13.970	14.090	13.540	13.590	12.837	16,037,100
2021-12-03	14.380	14.470	13.810	14.050	13.272	15,851,190
2021-12-02	14.910	15.130	14.310	14.330	13.536	18,934,676
2021-12-01	14.600	14.990	14.580	14.870	14.047	12,534,397
2021-11-30	14.850	15.090	14.590	14.660	13.848	14,472,676
2021-11-29	14.560	14.830	14.550	14.620	13.810	10,903,800
2021-11-26	14.980	15.080	14.570	14.870	14.047	13,377,233
2021-11-25	14.810	15.380	14.600	14.790	13.971	16,439,564
2021-11-24	14.990	15.050	14.690	14.800	13.980	12,796,590
2021-11-23	15.200	15.400	14.880	14.920	14.094	16,873,082
2021-11-22	15.360	15.600	15.150	15.260	14.415	16,179,997
2021-11-19	15.140	15.850	15.080	15.470	14.613	20,971,527
2021-11-18	15.150	15.660	14.960	15.160	14.321	23,232,287
2021-11-17	14.640	15.280	14.260	15.210	14.368	27,528,897
2021-11-16	15.100	15.280	14.580	14.640	13.829	24,010,050
2021-11-15	14.190	15.350	14.110	15.300	14.453	35,639,093
2021-11-12	13.690	14.350	13.630	14.260	13.470	21,755,046
2021-11-11	13.600	13.880	13.500	13.680	12.922	12,625,590
2021-11-10	13.590	13.920	13.460	13.690	12.932	12,789,007
2021-11-09	13.880	13.900	13.500	13.560	12.809	13,395,700

← NewerPage 20 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.