Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.230	13.850	12.820	13.480	12.904	9,776,728
2023-08-01	14.200	14.210	13.360	13.360	12.789	12,079,020
2023-07-31	14.090	14.600	13.880	14.360	13.746	11,864,230
2023-07-28	14.160	15.180	14.030	14.250	13.641	17,154,330
2023-07-27	13.690	14.400	13.610	14.320	13.708	14,287,320
2023-07-26	13.710	13.930	13.560	13.600	13.019	6,455,832
2023-07-25	13.580	13.950	13.330	13.920	13.325	9,745,927
2023-07-24	13.700	13.890	13.450	13.550	12.971	5,880,345
2023-07-21	13.740	14.120	13.270	13.520	12.942	7,589,224
2023-07-20	14.360	14.380	13.730	13.840	13.248	13,826,570
2023-07-19	13.520	15.320	13.210	14.600	13.976	19,211,820
2023-07-18	13.450	14.160	13.450	13.690	13.105	12,387,830
2023-07-17	13.190	13.460	13.080	13.400	12.827	6,041,725
2023-07-14	13.300	13.400	13.080	13.100	12.540	3,219,010
2023-07-13	13.250	13.470	13.040	13.350	12.779	4,578,200
2023-07-12	13.360	13.520	13.070	13.110	12.550	5,018,405
2023-07-11	13.040	13.450	13.040	13.390	12.818	4,969,230
2023-07-10	13.010	13.280	13.010	13.080	12.521	2,464,410
2023-07-07	13.300	13.300	13.050	13.070	12.511	3,438,025
2023-07-06	13.500	13.500	13.230	13.350	12.779	4,175,209
2023-07-05	13.300	13.650	13.220	13.460	12.885	6,436,900
2023-07-04	13.250	13.400	13.100	13.340	12.770	5,526,499
2023-07-03	13.240	13.770	13.120	13.280	12.712	9,367,954
2023-06-30	12.810	13.180	12.760	13.070	12.511	7,132,279
2023-06-29	12.510	12.820	12.410	12.700	12.157	3,323,215
2023-06-28	12.700	12.700	12.260	12.490	11.956	3,841,263
2023-06-27	12.420	12.700	12.230	12.690	12.148	3,565,090
2023-06-26	12.490	12.600	12.260	12.290	11.765	4,806,302
2023-06-21	12.870	12.950	12.360	12.400	11.870	7,771,572
2023-06-20	13.390	13.490	12.710	12.720	12.176	10,668,320
2023-06-19	13.450	13.640	13.320	13.380	12.808	6,413,042
2023-06-16	13.320	13.880	13.210	13.490	12.913	8,584,061
2023-06-15	13.200	13.330	13.080	13.250	12.684	5,351,665
2023-06-14	13.090	13.360	12.960	13.170	12.607	4,957,198
2023-06-13	13.360	13.520	13.050	13.090	12.531	6,477,660
2023-06-12	13.000	13.350	12.980	13.050	12.492	6,301,705
2023-06-09	12.910	13.080	12.790	13.030	12.473	4,789,115
2023-06-08	12.900	13.040	12.780	12.920	12.368	6,248,965
2023-06-07	13.390	13.490	12.600	13.120	12.559	11,333,380
2023-06-06	13.860	13.960	13.230	13.290	12.722	12,947,010
2023-06-05	13.400	13.620	13.200	13.530	12.952	9,048,655
2023-06-02	13.200	13.460	13.130	13.340	12.770	7,894,184
2023-06-01	13.430	13.640	12.850	13.100	12.540	10,611,360
2023-05-31	13.390	13.590	13.080	13.430	12.856	12,343,000
2023-05-30	14.250	14.290	13.200	13.400	12.827	18,929,891
2023-05-29	14.730	14.880	13.890	14.320	13.708	19,157,020
2023-05-26	15.260	16.180	14.300	15.180	14.531	23,096,850
2023-05-25	14.470	15.970	14.050	15.550	14.885	28,907,189
2023-05-24	14.140	16.500	13.800	15.030	14.388	39,464,594
2023-05-23	11.850	14.220	11.720	14.220	13.612	24,002,510
2023-05-22	12.000	12.000	11.600	11.850	11.344	3,474,692
2023-05-19	11.880	12.040	11.780	11.990	11.478	3,511,492
2023-05-18	11.920	11.980	11.790	11.880	11.372	2,281,467
2023-05-17	11.880	11.950	11.730	11.920	11.411	2,802,535
2023-05-16	11.710	11.940	11.540	11.880	11.372	4,025,675
2023-05-15	11.600	11.700	11.320	11.660	11.162	2,549,730
2023-05-12	11.770	11.850	11.630	11.680	11.181	3,028,785
2023-05-11	11.910	11.910	11.680	11.840	11.334	3,295,435
2023-05-10	11.660	11.980	11.600	11.820	11.315	4,378,277
2023-05-09	11.560	11.870	11.490	11.760	11.257	6,437,249

← NewerPage 14 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.