Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.220	20.410	19.870	19.950	19.556	10,980,550
2026-04-23	20.960	21.000	20.230	20.420	20.017	17,069,670
2026-04-22	21.060	21.300	20.850	21.140	20.722	22,168,631
2026-04-21	21.000	21.000	20.650	20.770	20.360	11,681,600
2026-04-20	20.530	21.120	20.530	20.960	20.546	19,737,609
2026-04-17	20.550	20.620	20.300	20.500	20.095	10,205,260
2026-04-16	20.440	20.610	20.260	20.550	20.144	11,424,310
2026-04-15	20.510	20.980	20.420	20.440	20.036	15,731,850
2026-04-14	20.450	20.520	19.990	20.520	20.115	19,668,740
2026-04-13	20.500	20.920	20.360	20.730	20.321	12,334,560
2026-04-10	20.440	20.790	20.270	20.520	20.115	12,788,300
2026-04-09	20.210	20.570	20.030	20.260	19.860	12,065,060
2026-04-08	19.740	20.400	19.740	20.400	19.997	15,619,560
2026-04-07	19.380	19.550	19.220	19.340	18.958	6,656,000
2026-04-03	19.820	19.850	19.280	19.290	18.909	6,668,312
2026-04-02	20.050	20.140	19.620	19.760	19.370	8,927,407
2026-04-01	20.500	20.580	19.970	20.170	19.772	12,204,900
2026-03-31	20.020	20.570	20.020	20.150	19.752	14,734,500
2026-03-30	19.610	20.120	19.550	20.060	19.664	9,080,900
2026-03-27	19.500	20.050	19.360	19.940	19.546	7,831,490
2026-03-26	20.090	20.150	19.600	19.800	19.409	9,127,800
2026-03-25	19.710	20.100	19.710	20.010	19.615	9,743,900
2026-03-24	19.660	19.760	19.160	19.700	19.311	11,433,550
2026-03-23	19.800	20.260	19.200	19.380	18.997	15,588,440
2026-03-20	20.710	20.800	20.060	20.080	19.683	9,353,745
2026-03-19	20.830	20.900	20.400	20.560	20.154	11,183,440
2026-03-18	20.800	21.200	20.520	21.090	20.673	14,668,530
2026-03-17	21.750	21.750	20.720	20.800	20.389	23,069,520
2026-03-16	21.870	22.130	21.720	22.050	21.614	9,093,695
2026-03-13	22.030	22.410	21.870	22.000	21.565	10,672,470
2026-03-12	22.560	22.650	22.050	22.170	21.732	13,254,120
2026-03-11	23.080	23.150	22.610	22.660	22.212	13,475,990
2026-03-10	22.790	23.350	22.790	23.070	22.614	12,914,470
2026-03-09	22.710	22.730	22.030	22.600	22.154	15,505,640
2026-03-06	22.510	23.260	22.400	23.000	22.546	15,284,970
2026-03-05	23.010	23.290	22.460	22.750	22.301	14,696,380
2026-03-04	22.610	23.060	22.270	22.480	22.036	17,891,689
2026-03-03	24.620	24.690	22.610	23.150	22.693	31,361,350
2026-03-02	24.110	24.880	24.080	24.820	24.330	32,051,430
2026-02-27	24.280	24.550	24.200	24.300	23.820	15,801,730
2026-02-26	24.230	24.390	23.920	24.390	23.908	19,714,311
2026-02-25	23.500	24.410	23.360	24.290	23.810	25,258,289
2026-02-24	23.450	23.670	23.150	23.520	23.055	12,553,950
2026-02-13	23.320	23.710	23.240	23.260	22.801	10,713,600
2026-02-12	23.400	23.580	23.220	23.310	22.850	10,811,100
2026-02-11	23.660	23.880	23.410	23.440	22.977	11,710,610
2026-02-10	24.060	24.060	23.610	23.670	23.202	14,002,840
2026-02-09	23.730	24.200	23.660	24.100	23.624	19,332,930
2026-02-06	23.360	23.740	23.190	23.440	22.977	13,355,830
2026-02-05	23.670	23.900	23.320	23.460	22.997	13,324,670
2026-02-04	23.820	24.100	23.530	23.810	23.340	17,554,699
2026-02-03	23.380	23.950	23.150	23.910	23.438	19,834,699
2026-02-02	23.300	23.950	23.160	23.160	22.703	14,719,010
2026-01-30	23.640	23.890	23.110	23.450	22.987	19,120,520
2026-01-29	23.760	24.260	23.510	23.830	23.359	21,193,580
2026-01-28	24.260	24.540	23.730	23.860	23.389	20,472,471
2026-01-27	24.160	24.460	23.610	24.370	23.889	22,748,471
2026-01-26	25.800	25.800	24.070	24.210	23.732	41,592,168
2026-01-23	24.930	26.000	24.790	25.930	25.418	50,147,930
2026-01-22	24.300	25.050	24.300	24.880	24.389	31,377,990

← NewerPage 3 of 5 · 241 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.