Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.950	10.320	9.950	10.220	9.783	4,285,670
2022-11-04	9.710	9.880	9.610	9.830	9.410	1,989,650
2022-11-03	9.730	9.730	9.570	9.690	9.276	1,847,445
2022-11-02	9.630	9.750	9.580	9.750	9.333	2,592,065
2022-11-01	9.480	9.640	9.410	9.630	9.218	1,754,395
2022-10-31	9.300	9.640	9.300	9.480	9.075	2,766,600
2022-10-28	9.750	9.750	9.210	9.220	8.826	3,300,810
2022-10-27	9.740	10.020	9.690	9.740	9.324	3,015,709
2022-10-26	9.550	9.880	9.540	9.690	9.276	3,130,345
2022-10-25	9.270	9.580	9.260	9.540	9.132	2,765,269
2022-10-24	9.550	9.890	9.430	9.550	9.142	3,662,580
2022-10-21	9.360	9.730	9.330	9.610	9.199	3,250,300
2022-10-20	9.300	9.500	9.250	9.400	8.998	2,896,747
2022-10-19	9.470	9.470	9.320	9.320	8.922	1,665,715
2022-10-18	9.560	9.640	9.340	9.470	9.065	2,778,960
2022-10-17	9.240	9.520	9.230	9.490	9.084	2,736,435
2022-10-14	9.120	9.360	9.100	9.310	8.912	3,388,655
2022-10-13	9.130	9.270	9.030	9.150	8.759	2,756,490
2022-10-12	8.980	9.180	8.770	9.140	8.749	3,495,590
2022-10-11	8.750	9.100	8.750	9.010	8.625	2,975,640
2022-10-10	9.180	9.190	8.750	8.780	8.405	3,835,995
2022-09-30	9.280	9.500	9.100	9.180	8.788	4,664,210
2022-09-29	9.800	9.910	9.220	9.260	8.864	7,612,931
2022-09-28	10.500	10.600	9.680	9.770	9.352	9,419,156
2022-09-27	10.780	10.820	10.310	10.580	10.128	12,131,660
2022-09-26	12.500	13.000	11.280	11.300	10.817	16,313,000
2022-09-23	12.130	12.150	11.790	11.790	11.286	2,296,152
2022-09-22	11.960	12.250	11.920	12.050	11.535	1,827,033
2022-09-21	11.870	12.150	11.720	12.040	11.525	2,531,712
2022-09-20	11.400	12.040	11.400	11.880	11.372	2,972,953
2022-09-19	11.470	11.540	11.250	11.320	10.836	1,339,450
2022-09-16	11.700	11.790	11.370	11.400	10.913	1,574,700
2022-09-15	11.990	12.050	11.490	11.750	11.248	2,708,400
2022-09-14	11.730	12.070	11.680	11.990	11.478	1,929,800
2022-09-13	11.870	12.120	11.850	11.950	11.439	1,886,765
2022-09-09	11.850	11.980	11.770	11.870	11.363	1,671,930
2022-09-08	11.630	12.210	11.550	11.940	11.430	4,439,115
2022-09-07	11.550	11.650	11.510	11.550	11.056	1,028,590
2022-09-06	11.630	11.800	11.530	11.620	11.123	1,329,400
2022-09-05	11.540	11.700	11.350	11.630	11.133	1,990,208
2022-09-02	11.120	11.470	11.120	11.420	10.932	1,533,000
2022-09-01	11.290	11.400	11.110	11.130	10.654	1,576,752
2022-08-31	11.470	11.560	11.160	11.290	10.807	2,146,010
2022-08-30	11.570	11.630	11.350	11.470	10.980	1,220,028
2022-08-29	11.300	11.680	11.110	11.540	11.047	1,745,088
2022-08-26	11.390	11.550	11.300	11.380	10.894	1,825,190
2022-08-25	11.560	11.600	11.230	11.370	10.884	2,177,139
2022-08-24	11.990	12.070	11.480	11.510	11.018	3,661,910
2022-08-23	12.100	12.140	11.910	12.020	11.506	2,282,630
2022-08-22	12.030	12.240	11.900	12.150	11.631	2,275,462
2022-08-19	12.340	12.430	12.080	12.120	11.602	2,490,687
2022-08-18	12.500	12.540	12.320	12.340	11.813	1,221,765
2022-08-17	12.780	12.840	12.410	12.420	11.889	1,954,700
2022-08-16	12.580	12.690	12.480	12.610	12.071	1,954,540
2022-08-15	12.480	12.610	12.330	12.490	11.956	2,610,772
2022-08-12	12.750	12.900	12.430	12.450	11.918	3,021,900
2022-08-11	12.550	12.920	12.500	12.780	12.234	3,856,069
2022-08-10	12.280	12.500	12.240	12.470	11.937	2,641,841
2022-08-09	12.150	12.680	12.020	12.350	11.822	4,973,877
2022-08-08	11.510	12.700	11.490	12.150	11.631	6,609,649

← NewerPage 17 of 21 · 1,209 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.