Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.530	11.620	11.390	11.470	10.980	2,200,300
2023-05-05	11.620	11.650	11.420	11.520	11.028	2,279,620
2023-05-04	11.530	11.700	11.460	11.600	11.104	3,166,390
2023-04-28	11.390	11.530	11.290	11.520	11.028	3,794,405
2023-04-27	11.290	11.590	11.210	11.390	10.903	3,406,630
2023-04-26	11.280	11.460	11.110	11.360	10.874	3,488,245
2023-04-25	11.290	11.490	11.040	11.120	10.645	3,980,915
2023-04-24	11.010	11.550	10.880	11.430	10.941	5,160,405
2023-04-21	11.010	11.760	11.010	11.230	10.750	6,650,521
2023-04-20	10.690	10.980	10.600	10.800	10.338	1,854,525
2023-04-19	10.790	10.790	10.660	10.680	10.224	1,160,575
2023-04-18	10.910	11.000	10.790	10.800	10.338	1,538,271
2023-04-17	11.080	11.080	10.850	10.960	10.492	2,048,865
2023-04-14	10.910	11.120	10.860	10.990	10.520	1,720,577
2023-04-13	11.200	11.220	10.940	10.940	10.472	2,058,735
2023-04-12	11.050	11.270	11.040	11.210	10.731	1,885,157
2023-04-11	11.160	11.290	10.900	11.020	10.549	2,827,800
2023-04-10	11.590	11.590	11.150	11.150	10.673	3,493,951
2023-04-07	11.700	11.720	11.460	11.540	11.047	2,441,640
2023-04-06	11.150	11.730	11.070	11.710	11.210	4,300,784
2023-04-04	11.650	11.680	11.200	11.250	10.769	3,313,062
2023-04-03	11.450	11.820	11.350	11.690	11.190	3,326,970
2023-03-31	11.120	11.460	11.110	11.440	10.951	3,163,175
2023-03-30	11.230	11.450	10.900	11.140	10.664	5,847,964
2023-03-29	12.740	12.740	11.250	11.330	10.846	10,488,940
2023-03-28	11.740	11.950	11.580	11.950	11.439	4,220,782
2023-03-27	11.920	11.980	11.650	11.720	11.219	3,312,835
2023-03-24	11.980	12.160	11.810	11.910	11.401	3,069,650
2023-03-23	11.820	12.030	11.790	11.890	11.382	3,021,920
2023-03-22	11.570	11.990	11.570	11.860	11.353	3,591,595
2023-03-21	11.320	11.640	11.250	11.600	11.104	2,583,345
2023-03-20	11.230	11.460	11.230	11.310	10.827	2,339,730
2023-03-17	11.350	11.350	11.090	11.260	10.779	2,046,310
2023-03-16	11.510	11.570	11.120	11.120	10.645	2,732,000
2023-03-15	11.380	11.550	11.260	11.470	10.980	3,079,410
2023-03-14	11.380	11.550	11.170	11.330	10.846	2,892,940
2023-03-13	11.460	11.640	11.270	11.450	10.961	3,288,300
2023-03-10	11.700	11.950	11.590	11.590	11.095	3,692,400
2023-03-09	11.600	12.110	11.550	11.820	11.315	5,217,290
2023-03-08	11.590	11.650	11.300	11.620	11.123	3,648,550
2023-03-07	11.830	11.920	11.560	11.600	11.104	3,818,000
2023-03-06	11.350	12.380	11.350	11.900	11.391	8,521,200
2023-03-03	11.220	11.410	11.220	11.370	10.884	2,102,830
2023-03-02	11.370	11.520	11.180	11.230	10.750	3,517,400
2023-03-01	11.250	11.470	10.960	11.340	10.855	8,574,610
2023-02-28	11.610	11.720	11.530	11.680	11.181	1,460,300
2023-02-27	11.760	11.870	11.570	11.610	11.114	1,724,800
2023-02-24	11.700	11.770	11.540	11.750	11.248	1,358,100
2023-02-23	11.700	11.870	11.640	11.700	11.200	1,505,955
2023-02-22	11.730	11.820	11.560	11.710	11.210	1,831,368
2023-02-21	11.660	12.110	11.650	11.800	11.296	3,289,440
2023-02-20	11.630	11.700	11.490	11.650	11.152	2,054,476
2023-02-17	11.540	11.760	11.530	11.680	11.181	2,000,284
2023-02-16	12.020	12.130	11.520	11.640	11.143	4,107,560
2023-02-15	12.030	12.160	11.980	12.110	11.592	2,268,245
2023-02-14	12.120	12.140	11.940	12.010	11.497	2,755,770
2023-02-13	12.200	12.220	11.970	12.050	11.535	3,436,470
2023-02-10	12.390	12.470	12.100	12.190	11.669	3,510,290
2023-02-09	12.560	12.820	12.340	12.390	11.860	6,090,785
2023-02-08	12.100	12.850	11.900	12.660	12.119	10,906,960

← NewerPage 15 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.