Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.220	11.880	11.180	11.790	11.286	6,606,666
2023-02-06	11.330	11.400	11.150	11.200	10.721	2,177,300
2023-02-03	11.330	11.390	11.160	11.350	10.865	2,056,575
2023-02-02	11.250	11.520	11.160	11.290	10.807	3,352,446
2023-02-01	10.930	11.260	10.880	11.200	10.721	3,637,885
2023-01-31	10.960	10.990	10.800	10.900	10.434	2,787,963
2023-01-30	10.900	11.150	10.830	10.970	10.501	4,385,613
2023-01-20	10.460	10.950	10.460	10.800	10.338	3,224,005
2023-01-19	10.420	10.570	10.370	10.460	10.013	1,629,630
2023-01-18	10.330	10.580	10.320	10.490	10.042	3,230,815
2023-01-17	10.350	10.400	10.180	10.280	9.841	1,479,070
2023-01-16	10.200	10.460	10.120	10.280	9.841	2,075,950
2023-01-13	10.400	10.500	10.100	10.200	9.764	4,275,110
2023-01-12	10.120	10.780	10.080	10.390	9.946	5,807,990
2023-01-11	10.120	10.360	10.040	10.070	9.640	1,797,100
2023-01-10	10.200	10.300	10.070	10.150	9.716	1,122,405
2023-01-09	10.160	10.240	10.070	10.100	9.668	1,117,115
2023-01-06	10.090	10.200	10.040	10.090	9.659	1,433,800
2023-01-05	10.220	10.240	10.020	10.080	9.649	2,339,165
2023-01-04	10.310	10.390	10.180	10.240	9.802	912,295
2023-01-03	10.000	10.300	9.990	10.300	9.860	1,810,100
2022-12-30	10.000	10.050	9.800	10.000	9.573	1,846,600
2022-12-29	9.820	9.920	9.700	9.900	9.477	1,456,305
2022-12-28	9.850	9.850	9.630	9.710	9.295	1,083,830
2022-12-27	10.000	10.020	9.810	9.840	9.419	1,268,370
2022-12-26	9.620	10.020	9.620	9.990	9.563	1,539,705
2022-12-23	9.750	9.850	9.580	9.690	9.276	1,441,140
2022-12-22	10.010	10.080	9.740	9.790	9.372	1,517,400
2022-12-21	10.120	10.120	9.940	10.000	9.573	797,330
2022-12-20	10.030	10.180	9.930	10.060	9.630	1,141,000
2022-12-19	10.210	10.380	10.000	10.030	9.601	1,638,400
2022-12-16	10.450	10.620	10.260	10.270	9.831	1,824,400
2022-12-15	10.550	10.780	10.470	10.590	10.137	2,013,950
2022-12-14	10.250	10.650	10.250	10.640	10.185	2,757,100
2022-12-13	10.550	10.550	10.180	10.280	9.841	1,792,500
2022-12-12	10.540	10.560	10.320	10.460	10.013	2,253,400
2022-12-09	10.670	10.820	10.540	10.610	10.157	1,426,900
2022-12-08	10.940	10.940	10.660	10.700	10.243	1,463,690
2022-12-07	10.950	10.950	10.770	10.800	10.338	1,960,930
2022-12-06	11.210	11.250	10.940	10.970	10.501	2,383,150
2022-12-05	10.990	11.290	10.950	11.210	10.731	2,757,100
2022-12-02	10.790	11.270	10.730	10.990	10.520	3,483,100
2022-12-01	10.710	10.840	10.650	10.680	10.224	1,491,420
2022-11-30	10.700	10.800	10.610	10.680	10.224	1,762,450
2022-11-29	10.640	10.900	10.630	10.740	10.281	1,938,204
2022-11-28	10.740	10.740	10.520	10.640	10.185	2,302,085
2022-11-25	10.980	10.980	10.730	10.800	10.338	2,130,316
2022-11-24	11.150	11.330	10.850	10.860	10.396	4,180,490
2022-11-23	10.940	11.360	10.820	11.150	10.673	4,121,225
2022-11-22	10.800	11.180	10.800	10.900	10.434	4,040,400
2022-11-21	10.900	11.190	10.750	10.860	10.396	3,725,930
2022-11-18	10.860	10.910	10.670	10.700	10.243	1,918,515
2022-11-17	10.660	10.860	10.610	10.860	10.396	1,781,720
2022-11-16	10.580	11.190	10.570	10.720	10.262	3,359,785
2022-11-15	10.350	10.560	10.180	10.550	10.099	2,228,760
2022-11-14	10.320	10.440	10.170	10.270	9.831	2,814,809
2022-11-11	10.450	10.640	10.400	10.430	9.984	2,673,027
2022-11-10	10.550	10.610	10.300	10.350	9.908	2,929,245
2022-11-09	10.350	11.080	10.280	10.560	10.109	5,883,281
2022-11-08	10.320	10.350	10.050	10.280	9.841	3,461,485

← NewerPage 16 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.