Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13.950	14.060	13.700	13.720	13.134	3,947,500
2023-11-01	13.880	14.200	13.800	13.960	13.363	5,010,260
2023-10-31	14.070	14.230	13.830	13.920	13.325	7,153,141
2023-10-30	14.200	14.420	13.900	14.280	13.670	10,887,250
2023-10-27	13.650	14.420	13.600	14.110	13.507	14,281,700
2023-10-26	13.230	13.810	13.000	13.770	13.181	9,174,770
2023-10-25	13.170	13.440	13.110	13.310	12.741	4,220,700
2023-10-24	12.840	13.210	12.750	13.160	12.598	4,963,715
2023-10-23	12.900	13.050	12.750	12.850	12.301	4,665,740
2023-10-20	13.020	13.290	12.940	13.020	12.464	3,550,485
2023-10-19	13.170	13.480	13.120	13.160	12.598	3,938,931
2023-10-18	13.420	13.510	13.250	13.280	12.712	3,569,300
2023-10-17	13.450	13.600	13.250	13.560	12.980	4,951,900
2023-10-16	13.610	13.620	13.400	13.600	13.019	4,728,749
2023-10-13	13.600	13.710	13.420	13.510	12.933	5,865,538
2023-10-12	13.260	13.800	13.050	13.620	13.038	9,792,345
2023-10-11	13.590	13.960	13.230	13.260	12.693	11,351,260
2023-10-10	12.980	13.520	12.900	13.140	12.578	7,423,195
2023-10-09	12.800	13.000	12.670	12.980	12.425	5,140,960
2023-09-28	12.340	12.630	12.340	12.570	12.033	2,537,100
2023-09-27	12.430	12.690	12.310	12.370	11.841	3,168,130
2023-09-26	12.220	12.800	12.220	12.490	11.956	4,518,285
2023-09-25	12.190	12.460	12.130	12.290	11.765	1,987,600
2023-09-22	12.120	12.330	12.010	12.310	11.784	1,442,800
2023-09-21	12.160	12.300	12.020	12.180	11.659	1,720,500
2023-09-20	12.440	12.440	12.010	12.150	11.631	2,692,100
2023-09-19	12.790	12.850	12.230	12.450	11.918	4,973,330
2023-09-18	12.390	12.800	12.270	12.660	12.119	4,057,000
2023-09-15	12.420	12.540	12.280	12.360	11.832	2,008,900
2023-09-14	12.670	12.670	12.350	12.420	11.889	2,539,500
2023-09-13	12.670	12.980	12.400	12.610	12.071	3,997,500
2023-09-12	12.650	12.750	12.540	12.670	12.128	1,866,110
2023-09-11	12.790	12.850	12.600	12.620	12.081	2,989,465
2023-09-08	12.410	12.950	12.410	12.800	12.253	3,432,665
2023-09-07	13.050	13.120	12.530	12.570	12.033	5,903,735
2023-09-06	12.480	13.170	12.350	13.100	12.540	7,842,885
2023-09-05	12.520	12.670	12.430	12.550	12.014	2,594,100
2023-09-04	12.230	12.550	12.200	12.530	11.994	2,707,865
2023-09-01	12.210	12.300	12.110	12.240	11.717	2,123,030
2023-08-31	12.200	12.400	12.120	12.140	11.621	2,915,965
2023-08-30	12.290	12.470	12.160	12.200	11.679	2,703,465
2023-08-29	11.610	12.280	11.580	12.260	11.736	3,448,800
2023-08-28	12.300	12.390	11.570	11.660	11.162	3,434,185
2023-08-25	11.820	12.110	11.640	11.680	11.181	3,636,780
2023-08-24	12.600	12.600	11.920	11.980	11.468	3,632,925
2023-08-23	12.420	12.490	12.170	12.310	11.784	3,539,484
2023-08-22	12.340	12.600	12.110	12.420	11.889	3,531,375
2023-08-21	12.130	12.360	12.090	12.260	11.736	2,385,804
2023-08-18	12.300	12.390	12.110	12.130	11.612	2,503,885
2023-08-17	12.260	12.330	11.890	12.270	11.746	3,190,000
2023-08-16	12.220	12.440	12.120	12.130	11.612	2,571,795
2023-08-15	12.710	12.930	12.260	12.310	11.784	5,289,050
2023-08-14	12.760	12.980	12.640	12.980	12.425	2,577,420
2023-08-11	13.320	13.320	12.790	12.850	12.301	3,671,320
2023-08-10	12.920	13.330	12.860	13.190	12.626	4,154,595
2023-08-09	12.950	13.060	12.730	12.910	12.358	4,595,500
2023-08-08	13.200	13.340	12.820	12.830	12.282	6,683,408
2023-08-07	13.740	13.870	13.250	13.250	12.684	6,335,665
2023-08-04	13.670	13.980	13.530	13.770	13.181	7,509,260
2023-08-03	13.480	14.110	13.290	13.870	13.277	11,008,040

← NewerPage 13 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.