Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.000	17.170	16.330	16.470	15.766	17,780,689
2024-04-30	15.790	16.550	15.690	16.550	15.843	24,069,760
2024-04-29	15.550	15.820	15.470	15.680	15.010	12,489,100
2024-04-26	15.400	15.700	15.320	15.550	14.885	12,423,230
2024-04-25	15.500	15.650	15.150	15.320	14.665	10,936,070
2024-04-24	15.490	15.800	15.300	15.660	14.991	14,531,780
2024-04-23	15.350	16.190	15.220	15.760	15.086	19,200,631
2024-04-22	16.100	16.490	15.400	15.470	14.809	23,103,439
2024-04-19	14.320	15.300	14.250	15.300	14.646	16,099,770
2024-04-18	14.140	14.600	13.880	14.430	13.813	9,394,238
2024-04-17	13.400	14.150	13.400	14.100	13.497	9,817,636
2024-04-16	14.300	14.300	12.980	13.150	12.588	13,056,610
2024-04-15	14.210	14.970	13.770	14.590	13.966	11,186,610
2024-04-12	14.340	14.660	14.200	14.290	13.679	6,327,100
2024-04-11	14.130	14.540	14.130	14.350	13.737	6,324,800
2024-04-10	14.770	14.770	14.030	14.340	13.727	8,591,385
2024-04-09	14.250	15.000	14.250	14.770	14.139	10,266,250
2024-04-08	15.090	15.280	14.250	14.290	13.679	13,406,790
2024-04-03	16.250	16.250	15.000	15.090	14.445	16,562,779
2024-04-02	16.810	16.920	16.100	16.360	15.661	18,705,051
2024-04-01	16.020	17.250	16.010	17.000	16.273	25,830,779
2024-03-29	16.740	17.290	15.940	16.000	15.316	24,874,750
2024-03-28	15.250	16.250	15.250	16.040	15.354	18,914,779
2024-03-27	16.500	16.680	15.240	15.480	14.818	22,428,160
2024-03-26	15.880	17.500	15.700	17.050	16.321	30,668,680
2024-03-25	14.970	16.580	14.910	16.040	15.354	27,574,000
2024-03-22	15.730	15.740	15.040	15.170	14.522	10,969,310
2024-03-21	16.000	16.000	15.460	15.690	15.019	12,611,320
2024-03-20	15.610	16.040	15.420	16.000	15.316	15,787,110
2024-03-19	15.860	15.960	15.450	15.470	14.809	18,259,109
2024-03-18	15.190	16.430	14.900	16.180	15.488	25,235,539
2024-03-15	15.180	15.860	14.910	15.200	14.550	18,589,359
2024-03-14	15.680	15.700	14.930	15.210	14.560	21,891,010
2024-03-13	14.550	16.770	14.530	15.980	15.297	33,638,801
2024-03-12	13.370	15.420	13.370	15.100	14.455	25,490,320
2024-03-11	13.020	13.200	12.850	13.170	12.607	6,076,200
2024-03-08	13.190	13.280	12.870	13.170	12.607	7,357,555
2024-03-07	12.980	13.950	12.980	13.180	12.617	11,814,410
2024-03-06	12.900	13.170	12.720	13.000	12.444	5,165,209
2024-03-05	13.190	13.280	12.960	13.030	12.473	5,784,141
2024-03-04	13.220	13.360	12.930	13.240	12.674	5,963,065
2024-03-01	13.130	13.350	12.920	13.180	12.617	7,241,841
2024-02-29	12.370	13.030	12.230	13.020	12.464	8,187,256
2024-02-28	13.490	13.690	12.340	12.340	11.813	12,671,760
2024-02-27	12.910	13.520	12.810	13.490	12.913	9,373,560
2024-02-26	12.760	13.320	12.730	12.990	12.435	10,527,190
2024-02-23	12.460	12.820	12.230	12.760	12.215	8,647,685
2024-02-22	11.980	12.400	11.920	12.390	11.860	7,917,685
2024-02-21	11.760	12.560	11.570	12.140	11.621	10,505,810
2024-02-20	11.520	11.850	11.280	11.800	11.296	6,935,192
2024-02-19	11.330	12.000	11.280	11.620	11.123	13,367,580
2024-02-08	10.480	11.380	9.840	11.310	10.827	16,450,750
2024-02-07	10.460	11.510	10.220	10.360	9.917	14,554,390
2024-02-06	10.020	10.690	9.450	10.510	10.061	11,443,800
2024-02-05	11.180	11.480	9.800	10.010	9.582	10,701,480
2024-02-02	12.140	12.380	11.060	11.480	10.989	6,539,341
2024-02-01	12.300	12.490	11.870	12.100	11.583	5,464,294
2024-01-31	13.150	13.150	12.200	12.300	11.774	6,137,065
2024-01-30	13.450	13.710	13.120	13.150	12.588	4,232,861
2024-01-29	13.860	14.000	13.400	13.440	12.866	4,712,697

← NewerPage 11 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.