Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.040	13.350	12.990	13.290	13.290	6,578,900
2026-07-22	13.600	13.600	13.040	13.080	13.080	8,915,003
2026-07-21	13.340	13.660	13.140	13.610	13.610	9,666,230
2026-07-20	13.460	13.690	12.970	13.410	13.410	9,695,104
2026-07-17	14.150	14.240	13.200	13.240	13.240	10,784,947
2026-07-16	14.250	14.390	13.970	14.240	14.240	7,220,267
2026-07-15	14.490	14.620	14.150	14.250	14.250	8,610,854
2026-07-14	15.210	15.240	14.290	14.520	14.520	13,915,906
2026-07-13	16.360	16.360	15.210	15.380	15.380	16,654,689
2026-07-10	15.600	17.230	15.200	16.620	16.620	24,503,990
2026-07-09	16.000	16.000	15.200	15.620	15.620	13,692,408
2026-07-08	15.950	16.470	15.840	16.150	16.150	10,613,130
2026-07-07	16.770	17.000	15.870	15.910	15.910	16,456,953
2026-07-06	17.700	18.030	16.910	17.020	17.020	20,302,051
2026-07-03	17.290	18.170	17.230	17.860	17.860	30,309,580
2026-07-02	16.760	17.740	16.550	17.480	17.480	27,830,658
2026-07-01	16.720	17.270	16.640	16.920	16.920	19,083,930
2026-06-30	16.840	17.170	16.570	16.830	16.830	18,569,992
2026-06-29	17.420	17.420	16.840	17.010	17.010	22,482,396
2026-06-26	16.570	17.690	16.070	17.420	17.420	36,474,672
2026-06-25	16.770	17.450	16.510	16.550	16.550	29,391,900
2026-06-24	15.190	17.590	14.910	16.790	16.790	37,287,355
2026-06-23	15.400	15.520	14.930	15.030	15.030	8,328,100
2026-06-22	15.700	15.700	14.960	15.460	15.460	10,604,565
2026-06-18	15.720	15.950	15.520	15.710	15.710	6,912,655
2026-06-17	15.900	16.010	15.650	15.850	15.850	8,442,527
2026-06-16	16.380	16.460	16.160	16.200	15.880	9,269,161
2026-06-15	16.080	16.450	16.080	16.430	16.106	11,045,200
2026-06-12	15.800	16.480	15.630	16.160	15.841	14,852,560
2026-06-11	15.720	15.770	15.390	15.510	15.204	6,529,985
2026-06-10	15.800	16.190	15.640	15.770	15.459	9,526,600
2026-06-09	15.540	16.060	15.300	15.910	15.596	10,918,330
2026-06-08	15.890	16.060	15.200	15.440	15.135	10,502,900
2026-06-05	15.950	16.430	15.670	16.090	15.772	10,591,610
2026-06-04	15.950	16.080	15.670	15.760	15.449	6,900,550
2026-06-03	16.080	16.290	15.970	16.050	15.733	7,551,926
2026-06-02	16.350	16.380	15.890	16.080	15.762	6,319,590
2026-06-01	16.220	16.540	16.160	16.300	15.978	6,586,520
2026-05-29	16.940	17.000	16.150	16.210	15.890	10,196,150
2026-05-28	16.780	17.090	16.620	16.990	16.654	8,242,426
2026-05-27	17.280	17.450	16.600	16.750	16.419	10,321,190
2026-05-26	17.500	17.590	17.050	17.320	16.978	10,850,830
2026-05-25	17.970	18.070	17.300	17.500	17.154	9,114,700
2026-05-22	17.700	18.000	17.560	17.900	17.546	7,395,925
2026-05-21	18.200	18.470	17.610	17.630	17.282	9,583,425
2026-05-20	18.320	18.380	18.020	18.130	17.772	6,949,028
2026-05-19	18.500	18.640	18.120	18.450	18.086	8,324,403
2026-05-18	18.550	18.760	18.300	18.610	18.242	6,930,250
2026-05-15	18.590	19.050	18.500	18.610	18.242	10,392,000
2026-05-14	19.590	19.610	18.660	18.670	18.301	11,733,200
2026-05-13	19.150	19.650	19.090	19.460	19.076	8,998,039
2026-05-12	19.790	19.790	19.170	19.260	18.880	11,111,620
2026-05-11	20.050	20.120	19.670	19.790	19.399	13,355,330
2026-05-08	19.490	20.040	19.370	19.990	19.595	14,995,230
2026-05-07	19.520	19.560	19.310	19.530	19.144	8,758,416
2026-05-06	18.990	19.720	18.860	19.430	19.046	12,629,120
2026-04-30	18.950	19.100	18.740	18.990	18.615	8,965,500
2026-04-29	18.600	19.070	18.510	18.950	18.576	8,509,075
2026-04-28	19.630	19.800	18.520	18.680	18.311	18,446,500
2026-04-27	19.850	20.050	19.610	19.810	19.419	9,122,864

← NewerPage 2 of 2 · 120 trading days

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.