Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.600	11.610	11.340	11.570	11.076	2,255,400
2022-08-04	11.220	11.530	11.220	11.490	10.999	2,714,700
2022-08-03	11.220	11.650	11.030	11.100	10.626	2,676,311
2022-08-02	11.780	11.780	11.150	11.200	10.721	3,138,250
2022-08-01	11.710	11.910	11.660	11.870	11.363	1,602,650
2022-07-29	11.970	12.010	11.730	11.810	11.305	1,726,397
2022-07-28	11.780	11.980	11.720	11.880	11.372	1,889,600
2022-07-27	11.480	12.060	11.450	11.760	11.257	3,146,519
2022-07-26	11.330	11.590	11.130	11.480	10.989	2,439,982
2022-07-25	11.630	11.640	11.250	11.330	10.846	1,328,125
2022-07-22	11.500	11.650	11.380	11.520	11.028	1,632,210
2022-07-21	11.730	11.730	11.530	11.550	11.056	1,343,150
2022-07-20	11.570	11.750	11.510	11.690	11.190	2,216,475
2022-07-19	11.310	11.640	11.310	11.570	11.076	1,971,625
2022-07-18	11.170	11.490	11.170	11.390	10.903	1,530,400
2022-07-15	11.410	11.500	11.180	11.210	10.731	1,884,175
2022-07-14	11.360	11.560	11.310	11.400	10.913	1,591,845
2022-07-13	11.090	11.440	11.050	11.360	10.874	1,869,200
2022-07-12	11.250	11.350	11.020	11.090	10.616	1,721,929
2022-07-11	11.660	11.660	11.110	11.300	10.817	2,695,227
2022-07-08	11.800	11.860	11.650	11.660	11.162	1,694,920
2022-07-07	11.550	11.820	11.550	11.720	11.219	2,324,719
2022-07-06	11.780	11.890	11.450	11.620	11.123	1,917,227
2022-07-05	11.940	12.000	11.570	11.900	11.391	3,000,905
2022-07-04	12.080	12.090	11.750	11.900	11.391	3,135,685
2022-07-01	12.090	12.410	12.060	12.080	11.564	1,952,063
2022-06-30	12.310	12.570	12.050	12.050	11.535	3,502,080
2022-06-29	12.400	12.990	12.170	12.310	11.784	4,406,159
2022-06-28	12.320	12.440	12.240	12.420	11.889	2,406,745
2022-06-27	12.240	12.580	12.220	12.320	11.793	2,513,880
2022-06-24	12.260	12.340	12.110	12.220	11.698	2,362,660
2022-06-23	11.900	12.420	11.890	12.260	11.736	3,090,850
2022-06-22	12.220	12.290	11.900	11.900	11.391	1,958,865
2022-06-21	12.210	12.330	12.030	12.120	11.602	2,149,244
2022-06-20	12.340	12.530	12.240	12.320	11.793	2,633,523
2022-06-17	12.210	12.370	12.030	12.330	11.803	1,965,000
2022-06-16	12.200	12.360	12.100	12.260	11.736	2,447,776
2022-06-15	12.420	12.480	12.210	12.220	11.698	3,032,000
2022-06-14	12.500	12.700	12.220	12.380	11.851	4,335,629
2022-06-13	13.070	13.160	12.590	12.710	12.167	4,820,064
2022-06-10	13.070	13.560	13.000	13.260	12.693	4,070,005
2022-06-09	13.300	13.650	12.900	12.990	12.435	4,684,525
2022-06-08	13.350	13.460	13.000	13.270	12.703	4,330,625
2022-06-07	13.710	13.780	13.200	13.340	12.770	5,340,225
2022-06-06	12.440	13.990	12.440	13.680	13.095	9,696,056
2022-06-02	12.470	12.600	12.150	12.440	11.908	4,029,969
2022-06-01	12.720	13.040	12.410	12.500	11.966	4,064,365
2022-05-31	13.000	13.180	12.630	12.710	12.167	5,386,550
2022-05-30	12.500	13.370	11.970	13.130	12.569	8,993,117
2022-05-27	11.880	12.940	11.880	12.310	11.784	5,964,692
2022-05-26	12.530	12.800	11.960	12.000	11.487	5,021,220
2022-05-25	12.500	12.770	12.210	12.520	11.985	7,191,609
2022-05-24	12.840	14.350	12.400	13.040	12.483	9,690,766
2022-05-23	13.800	14.980	12.830	13.050	12.492	13,452,380
2022-05-19	12.840	13.800	12.450	13.680	13.095	4,543,550
2022-05-18	13.510	13.650	12.800	12.840	12.291	3,468,482
2022-05-17	13.110	13.700	13.030	13.600	13.019	2,870,411
2022-05-16	13.100	13.290	12.920	13.100	12.540	1,738,118
2022-05-13	12.790	13.200	12.670	13.100	12.540	2,221,390
2022-05-12	12.410	12.790	12.400	12.700	12.157	1,797,385

← NewerPage 18 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.