Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.860	14.350	13.840	14.060	13.459	6,254,481
2024-01-25	13.380	14.020	13.200	13.990	13.392	6,155,650
2024-01-24	13.200	13.330	12.810	13.330	12.760	4,711,770
2024-01-23	13.030	13.320	12.970	13.200	12.636	4,338,320
2024-01-22	13.770	13.900	13.020	13.080	12.521	4,852,320
2024-01-19	14.170	14.320	13.900	13.950	13.354	2,859,797
2024-01-18	14.130	14.240	13.710	14.170	13.564	5,150,550
2024-01-17	14.510	14.650	14.160	14.190	13.584	3,434,930
2024-01-16	14.660	14.830	14.370	14.530	13.909	3,721,200
2024-01-15	14.800	15.030	14.640	14.910	14.273	2,635,293
2024-01-12	14.930	15.060	14.800	14.800	14.167	2,411,804
2024-01-11	14.640	14.980	14.600	14.930	14.292	2,763,400
2024-01-10	14.790	14.790	14.460	14.600	13.976	2,756,480
2024-01-09	14.840	14.970	14.600	14.760	14.129	3,150,880
2024-01-08	15.080	15.080	14.730	14.750	14.120	3,657,360
2024-01-05	15.320	15.330	14.790	14.890	14.254	3,972,900
2024-01-04	15.290	15.370	15.100	15.200	14.550	3,430,156
2024-01-03	15.650	15.690	15.150	15.340	14.684	6,203,100
2024-01-02	15.630	15.940	15.600	15.720	15.048	6,524,995
2023-12-29	15.410	15.790	15.340	15.670	15.000	5,308,065
2023-12-28	15.160	15.650	15.160	15.510	14.847	4,960,475
2023-12-27	15.000	15.320	15.000	15.260	14.608	3,722,200
2023-12-26	15.250	15.430	14.990	15.050	14.407	3,779,700
2023-12-25	15.330	15.460	15.160	15.430	14.771	3,243,380
2023-12-22	15.410	15.670	15.300	15.380	14.723	4,324,175
2023-12-21	15.210	15.570	15.000	15.390	14.732	3,708,900
2023-12-20	15.680	15.780	15.370	15.370	14.713	3,515,775
2023-12-19	15.670	15.730	15.480	15.650	14.981	3,390,860
2023-12-18	15.840	15.930	15.530	15.620	14.952	4,242,645
2023-12-15	16.060	16.160	15.780	15.830	15.153	5,585,100
2023-12-14	16.140	16.310	16.070	16.100	15.412	3,789,035
2023-12-13	16.310	16.480	16.130	16.180	15.488	4,520,885
2023-12-12	16.350	16.620	16.230	16.300	15.603	4,702,200
2023-12-11	16.100	16.350	16.010	16.320	15.622	6,101,960
2023-12-08	16.400	16.550	16.040	16.040	15.354	7,804,156
2023-12-07	16.520	16.710	16.360	16.380	15.680	6,185,800
2023-12-06	16.320	16.960	16.160	16.630	15.919	8,595,850
2023-12-05	16.880	17.370	16.540	16.560	15.852	11,371,090
2023-12-04	16.740	17.100	16.660	16.870	16.149	7,526,740
2023-12-01	16.650	16.800	16.460	16.720	16.005	7,194,183
2023-11-30	16.820	16.960	16.490	16.650	15.938	10,055,150
2023-11-29	16.970	17.360	16.810	16.900	16.178	11,126,690
2023-11-28	17.240	17.930	17.010	17.130	16.398	14,213,850
2023-11-27	17.600	17.750	16.340	17.590	16.838	20,153,150
2023-11-24	17.050	17.960	17.010	17.540	16.790	21,649,561
2023-11-23	16.850	17.350	16.680	17.190	16.455	13,639,230
2023-11-22	16.980	17.440	16.730	17.090	16.360	18,509,301
2023-11-21	17.830	18.070	16.960	17.090	16.360	23,848,260
2023-11-20	17.880	18.230	17.470	17.910	17.145	19,626,891
2023-11-17	18.450	18.700	17.690	17.810	17.049	30,611,900
2023-11-16	19.910	21.510	18.860	19.000	18.188	38,712,648
2023-11-15	17.810	20.720	17.810	19.900	19.049	42,527,230
2023-11-14	18.700	18.950	17.980	18.170	17.393	35,875,801
2023-11-13	16.320	20.280	16.200	19.500	18.667	42,501,648
2023-11-10	15.400	17.600	15.400	17.000	16.273	29,520,260
2023-11-09	14.730	17.070	14.300	15.910	15.230	25,568,840
2023-11-08	14.260	14.850	13.950	14.770	14.139	14,785,480
2023-11-07	14.230	14.380	14.070	14.210	13.603	6,679,040
2023-11-06	14.350	14.370	13.970	14.280	13.670	10,454,500
2023-11-03	13.870	14.650	13.820	14.360	13.746	12,391,130

← NewerPage 12 of 21 · 1,201 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.