Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	9.580	9.790	9.520	9.680	9.266	1,589,105
2022-01-18	10.070	10.070	9.560	9.620	9.209	3,202,285
2022-01-17	9.810	10.100	9.810	10.070	9.640	2,190,949
2022-01-14	9.800	10.060	9.800	9.920	9.496	2,144,080
2022-01-13	9.960	10.030	9.800	9.880	9.458	2,806,060
2022-01-12	10.070	10.200	9.950	9.990	9.563	2,567,900
2022-01-11	10.180	10.350	9.970	10.070	9.640	3,310,440
2022-01-10	9.850	10.430	9.780	10.200	9.764	5,391,316
2022-01-07	10.110	10.120	9.810	9.820	9.400	3,852,465
2022-01-06	9.400	10.240	9.350	10.060	9.630	6,848,241
2022-01-05	9.260	9.530	9.230	9.460	9.056	3,328,930
2022-01-04	9.200	9.340	9.200	9.270	8.874	2,395,350
2021-12-31	9.260	9.330	9.160	9.270	8.874	2,095,775
2021-12-30	9.110	9.360	9.080	9.200	8.807	3,155,141
2021-12-29	8.910	9.120	8.910	9.110	8.721	2,739,260
2021-12-28	8.910	8.960	8.860	8.960	8.577	1,289,626
2021-12-27	8.880	9.030	8.860	8.920	8.539	1,562,331
2021-12-24	8.990	9.060	8.870	8.900	8.520	1,942,725
2021-12-23	9.110	9.230	8.990	8.990	8.606	2,309,960
2021-12-22	9.120	9.350	9.080	9.110	8.721	2,841,850
2021-12-21	8.910	9.070	8.900	9.060	8.673	2,320,611
2021-12-20	8.900	8.980	8.860	8.900	8.520	1,492,145
2021-12-17	9.010	9.030	8.850	8.930	8.548	2,677,193
2021-12-16	9.130	9.230	8.990	9.050	8.663	2,517,381
2021-12-15	8.900	9.130	8.860	9.030	8.644	2,047,392
2021-12-14	8.820	8.930	8.740	8.900	8.520	1,907,775
2021-12-13	8.800	8.910	8.750	8.810	8.433	2,085,210
2021-12-10	8.660	8.910	8.660	8.900	8.520	2,490,536
2021-12-09	8.760	8.810	8.600	8.710	8.338	3,340,890
2021-12-08	8.800	9.020	8.780	8.850	8.472	3,447,015
2021-12-07	9.260	9.260	8.720	8.850	8.472	7,656,152
2021-12-06	9.210	9.580	9.120	9.430	9.027	4,390,780
2021-12-03	9.040	9.210	9.020	9.190	8.797	2,024,787
2021-12-02	9.190	9.340	9.040	9.050	8.663	2,980,871
2021-12-01	9.060	9.220	8.990	9.170	8.778	2,021,786
2021-11-30	8.840	9.070	8.840	9.060	8.673	1,911,935
2021-11-29	8.850	8.920	8.720	8.840	8.462	1,540,265
2021-11-26	9.000	9.000	8.820	8.900	8.520	1,443,900
2021-11-25	9.000	9.090	8.950	8.990	8.606	1,436,056
2021-11-24	9.100	9.180	8.970	9.040	8.654	1,661,510
2021-11-23	8.850	9.250	8.840	9.110	8.721	3,536,350
2021-11-22	8.860	8.950	8.830	8.850	8.472	1,786,255
2021-11-19	8.800	8.960	8.750	8.900	8.520	1,965,684
2021-11-18	8.840	8.900	8.720	8.760	8.386	2,037,050
2021-11-17	8.840	8.920	8.800	8.820	8.443	2,049,350
2021-11-16	8.880	9.040	8.830	8.840	8.462	2,186,745
2021-11-15	8.970	9.030	8.850	8.900	8.520	1,487,250
2021-11-12	8.830	8.980	8.800	8.920	8.539	1,891,310
2021-11-11	8.650	9.130	8.640	8.900	8.520	3,398,280
2021-11-10	8.260	8.760	8.230	8.700	8.328	3,513,340
2021-11-09	8.410	8.590	8.330	8.330	7.974	2,494,625
2021-11-08	8.030	8.230	8.010	8.180	7.830	1,017,670
2021-11-05	8.000	8.150	7.950	8.100	7.754	1,317,817
2021-11-04	7.970	8.080	7.930	8.040	7.696	1,472,956
2021-11-03	7.850	8.050	7.730	7.970	7.629	1,939,721
2021-11-02	8.260	8.350	7.820	7.880	7.543	3,628,545
2021-11-01	8.210	8.380	8.160	8.300	7.945	1,615,564
2021-10-29	8.100	8.310	8.090	8.280	7.926	1,612,380
2021-10-28	8.550	8.570	8.120	8.150	7.802	2,590,260
2021-10-27	8.850	8.940	8.450	8.550	8.185	2,654,340

← NewerPage 20 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.