Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	12.930	13.090	12.700	12.990	12.521	15,333,370
2024-07-29	12.990	13.180	12.940	13.030	12.560	15,430,000
2024-07-26	12.750	13.040	12.680	13.010	12.540	15,650,310
2024-07-25	12.900	13.080	12.750	12.790	12.328	17,434,660
2024-07-24	12.900	13.460	12.850	13.010	12.540	22,789,900
2024-07-23	13.250	13.430	12.890	12.900	12.434	20,968,320
2024-07-22	13.280	13.480	13.160	13.270	12.791	22,594,580
2024-07-19	13.100	13.700	12.930	13.280	12.801	32,471,840
2024-07-18	12.600	13.600	12.410	13.210	12.733	39,382,121
2024-07-17	13.520	13.640	12.740	12.740	12.280	41,543,008
2024-07-16	13.700	14.200	13.210	13.530	13.042	61,320,320
2024-07-15	12.130	12.340	12.010	12.070	11.634	11,310,300
2024-07-12	12.050	12.400	12.040	12.340	11.895	14,929,040
2024-07-11	11.980	12.210	11.950	12.140	11.702	15,796,450
2024-07-10	11.460	11.940	11.400	11.820	11.393	14,170,650
2024-07-09	10.990	11.540	10.920	11.520	11.104	10,195,260
2024-07-08	11.380	11.490	10.970	11.070	10.670	7,990,582
2024-07-05	11.340	11.490	11.150	11.420	11.008	7,544,381
2024-07-04	11.680	11.800	11.320	11.360	10.950	8,769,660
2024-07-03	11.880	11.890	11.640	11.680	11.258	8,107,465
2024-07-02	12.040	12.130	11.800	11.870	11.442	10,448,520
2024-07-01	11.950	12.090	11.710	12.060	11.625	12,368,500
2024-06-28	11.730	12.090	11.650	11.900	11.470	13,607,370
2024-06-27	11.900	12.010	11.660	11.690	11.268	13,698,500
2024-06-26	11.640	11.960	11.420	11.950	11.519	15,933,210
2024-06-25	11.800	11.920	11.470	11.630	11.210	15,198,300
2024-06-24	12.200	12.360	11.700	11.740	11.316	14,348,930
2024-06-21	12.350	12.470	12.150	12.320	11.875	11,110,700
2024-06-20	12.640	13.000	12.320	12.370	11.923	17,188,711
2024-06-19	13.500	13.530	12.760	12.850	12.386	26,986,449
2024-06-18	14.120	14.300	13.410	13.600	13.109	29,711,670
2024-06-17	14.630	14.790	14.020	14.110	13.601	18,592,381
2024-06-14	15.030	15.190	14.530	14.850	14.314	13,281,770
2024-06-13	14.450	15.590	14.450	15.100	14.555	21,034,350
2024-06-12	13.860	14.360	13.810	14.230	13.716	6,172,600
2024-06-11	13.620	14.780	13.360	14.270	13.755	7,782,750
2024-06-07	14.000	14.200	13.770	13.850	13.350	4,656,800
2024-06-06	14.230	14.370	13.580	13.710	13.215	7,869,205
2024-06-05	14.280	14.650	14.280	14.280	13.765	5,273,180
2024-06-04	14.820	14.870	14.230	14.510	13.890	7,979,000
2024-06-03	15.210	15.570	14.800	14.970	14.330	11,762,110
2024-05-31	14.610	15.400	14.590	15.210	14.560	13,095,780
2024-05-30	14.430	14.950	14.280	14.650	14.024	6,125,510
2024-05-29	14.550	14.750	14.430	14.560	13.938	4,390,955
2024-05-28	14.530	14.730	14.380	14.410	13.794	4,074,890
2024-05-27	14.240	14.680	14.080	14.670	14.043	5,583,300
2024-05-24	14.760	14.760	14.320	14.390	13.775	9,268,810
2024-05-23	14.640	15.440	14.550	15.050	14.407	11,903,120
2024-05-22	15.040	15.160	14.660	14.790	14.158	7,743,540
2024-05-21	15.390	15.390	14.930	15.090	14.445	8,128,620
2024-05-20	15.150	15.650	14.930	15.520	14.857	12,656,910
2024-05-17	14.810	15.150	14.750	15.150	14.502	5,284,156
2024-05-16	15.180	15.230	14.820	14.860	14.225	6,049,815
2024-05-15	15.360	15.490	14.940	15.050	14.407	6,961,700
2024-05-14	15.400	15.590	15.230	15.300	14.646	5,589,745
2024-05-13	15.620	15.620	15.020	15.270	14.617	7,015,800
2024-05-10	15.820	15.950	15.580	15.640	14.972	7,275,290
2024-05-09	15.730	16.070	15.730	15.960	15.278	8,312,090
2024-05-08	16.310	16.420	15.860	15.930	15.249	12,601,760
2024-05-07	16.290	16.930	16.200	16.540	15.833	14,979,290

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.3200 CNY
2025-06-17	0.2800 CNY
2024-06-05	0.1000 CNY
2020-07-16	0.0275 CNY
2019-08-16	0.3462 CNY

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