Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.550	12.900	12.410	12.410	11.880	2,121,235
2022-05-10	12.390	12.920	12.390	12.610	12.071	2,075,185
2022-05-09	12.350	12.980	12.170	12.610	12.071	2,123,165
2022-05-06	11.610	12.330	11.600	12.230	11.707	2,332,960
2022-05-05	11.950	12.280	11.530	11.990	11.478	2,831,005
2022-04-29	10.500	11.550	10.500	11.550	11.056	2,920,381
2022-04-28	10.410	11.190	10.410	10.520	10.070	1,946,183
2022-04-27	10.010	10.610	9.860	10.480	10.032	2,616,485
2022-04-26	10.600	11.060	10.100	10.300	9.860	2,734,486
2022-04-25	11.390	11.570	10.610	10.780	10.319	2,662,925
2022-04-22	11.360	11.720	11.360	11.570	11.076	2,133,635
2022-04-21	11.980	11.990	11.310	11.390	10.903	3,446,380
2022-04-20	12.990	13.000	11.990	12.100	11.583	5,167,165
2022-04-19	12.980	13.440	12.800	13.080	12.521	3,240,315
2022-04-18	13.850	13.940	12.660	12.710	12.167	6,406,360
2022-04-15	13.750	13.850	13.500	13.710	13.124	2,475,770
2022-04-14	13.410	13.870	13.320	13.670	13.086	2,231,504
2022-04-13	13.510	13.690	13.350	13.370	12.799	1,697,530
2022-04-12	13.050	13.520	13.000	13.460	12.885	2,187,375
2022-04-11	13.250	13.470	12.810	13.050	12.492	3,441,214
2022-04-08	13.830	13.830	13.190	13.320	12.751	3,967,971
2022-04-07	13.900	14.500	13.810	13.810	13.220	3,745,485
2022-04-06	13.800	14.150	13.770	13.980	13.382	2,191,245
2022-04-01	13.580	14.130	13.540	13.980	13.382	2,974,700
2022-03-31	13.600	13.800	13.450	13.620	13.038	2,496,186
2022-03-30	13.450	13.870	13.360	13.620	13.038	3,525,090
2022-03-29	13.020	13.800	12.810	13.490	12.913	3,434,741
2022-03-28	13.180	13.880	13.070	13.100	12.540	3,300,365
2022-03-25	12.800	13.550	12.650	13.290	12.722	4,429,451
2022-03-24	13.020	13.020	12.460	12.850	12.301	3,743,720
2022-03-23	12.960	13.120	12.820	13.020	12.464	1,730,654
2022-03-22	12.900	13.400	12.850	12.980	12.425	3,372,915
2022-03-21	13.130	13.320	12.880	12.990	12.435	3,773,625
2022-03-18	12.250	13.470	12.000	13.290	12.722	6,396,014
2022-03-17	12.060	12.840	11.900	12.490	11.956	4,453,195
2022-03-16	11.990	12.480	11.470	12.060	11.545	4,580,865
2022-03-15	12.320	12.470	11.790	11.790	11.286	3,985,390
2022-03-14	12.340	12.580	12.110	12.330	11.803	2,741,975
2022-03-11	12.330	12.560	11.990	12.430	11.899	3,059,710
2022-03-10	12.590	12.710	12.300	12.400	11.870	3,286,349
2022-03-09	12.480	12.750	11.780	12.360	11.832	5,523,495
2022-03-08	13.280	13.350	12.380	12.380	11.851	4,848,003
2022-03-07	13.250	13.770	13.000	13.080	12.521	4,516,009
2022-03-04	13.180	13.700	12.990	13.460	12.885	4,719,109
2022-03-03	13.710	13.950	13.250	13.320	12.751	5,688,620
2022-03-02	13.020	14.130	13.020	13.730	13.143	8,841,098
2022-03-01	12.810	13.190	12.750	12.960	12.406	6,066,640
2022-02-28	13.790	13.850	12.680	12.820	12.272	10,676,130
2022-02-25	14.050	14.630	13.500	13.650	13.067	11,781,670
2022-02-24	13.240	15.050	13.170	14.040	13.440	17,802,830
2022-02-23	12.400	14.280	12.400	13.280	12.712	14,421,880
2022-02-22	12.500	13.330	11.680	12.860	12.310	24,647,410
2022-02-21	11.110	11.110	11.110	11.110	10.635	918,306
2022-01-28	8.700	9.270	8.580	9.260	8.864	3,276,194
2022-01-27	8.800	8.870	8.570	8.570	8.204	2,069,080
2022-01-26	8.630	8.790	8.630	8.750	8.376	1,521,255
2022-01-25	9.100	9.180	8.660	8.660	8.290	2,521,426
2022-01-24	9.510	9.530	9.100	9.130	8.740	3,075,125
2022-01-21	9.300	9.520	9.270	9.460	9.056	1,489,280
2022-01-20	9.620	9.710	9.330	9.330	8.931	2,105,442

← NewerPage 19 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.