Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.140	24.590	24.140	24.300	23.820	22,355,279
2026-01-20	25.540	25.750	24.020	24.360	23.879	40,985,199
2026-01-19	25.250	25.810	25.180	25.540	25.036	30,245,010
2026-01-16	25.800	25.950	25.210	25.590	25.085	37,251,219
2026-01-15	26.190	26.310	25.060	25.460	24.957	49,677,391
2026-01-14	26.760	27.840	26.050	26.630	26.104	71,695,234
2026-01-13	29.980	29.980	26.660	27.000	26.467	84,346,445
2026-01-12	28.800	32.000	28.120	30.690	30.084	89,582,898
2026-01-09	27.560	30.990	26.920	28.660	28.094	96,712,656
2026-01-08	26.060	28.290	25.950	27.460	26.918	92,706,602
2026-01-07	25.200	26.610	24.580	26.600	26.075	85,846,352
2026-01-06	24.590	25.790	24.410	25.560	25.055	64,763,500
2026-01-05	25.330	25.330	24.010	24.710	24.222	54,728,578
2025-12-31	24.560	25.550	23.900	25.340	24.840	69,706,562
2025-12-30	24.790	25.780	24.360	24.560	24.075	62,115,000
2025-12-29	24.860	26.140	24.490	25.240	24.741	64,733,980
2025-12-26	25.810	26.350	25.150	25.550	25.045	90,586,406
2025-12-25	24.550	26.430	24.300	26.360	25.839	102,548,492
2025-12-24	23.370	25.400	23.200	25.030	24.536	100,373,000
2025-12-23	24.410	25.460	23.310	23.510	23.046	103,002,203
2025-12-22	25.670	25.800	24.330	24.390	23.908	116,243,000
2025-12-19	23.230	27.080	23.200	26.250	25.732	157,524,891
2025-12-18	21.660	22.890	21.530	22.570	22.124	62,033,648
2025-12-17	21.720	22.940	21.520	21.950	21.516	41,874,633
2025-12-16	21.830	22.260	21.010	21.670	21.242	40,969,031
2025-12-15	21.790	22.480	21.460	22.010	21.575	44,175,031
2025-12-12	21.320	22.650	21.320	21.940	21.507	51,694,754
2025-12-11	22.200	22.250	21.360	21.370	20.948	46,723,320
2025-12-10	21.980	22.530	21.520	22.330	21.889	47,716,594
2025-12-09	21.210	23.350	21.100	22.190	21.752	70,636,148
2025-12-08	21.460	22.500	21.350	21.590	21.164	75,467,711
2025-12-05	20.770	21.720	20.550	21.530	21.105	61,059,953
2025-12-04	20.020	21.490	20.020	20.880	20.468	56,176,281
2025-12-03	20.520	21.170	19.560	20.290	19.889	51,243,141
2025-12-02	20.760	20.770	20.160	20.440	20.036	29,331,551
2025-12-01	19.710	21.300	19.710	20.770	20.360	55,479,602
2025-11-28	19.100	19.480	18.820	19.470	19.085	25,531,631
2025-11-27	19.230	19.550	18.970	19.010	18.635	21,486,699
2025-11-26	20.180	20.180	19.260	19.330	18.948	22,759,199
2025-11-25	19.530	20.280	19.380	19.930	19.536	23,532,020
2025-11-24	19.190	19.860	19.080	19.560	19.174	24,661,830
2025-11-21	19.620	19.970	18.890	18.940	18.566	26,837,820
2025-11-20	19.940	20.380	19.720	19.880	19.487	24,087,801
2025-11-19	19.950	20.100	19.570	19.790	19.399	19,495,619
2025-11-18	20.830	20.870	19.760	20.000	19.605	31,832,160
2025-11-17	20.880	21.330	20.560	20.900	20.487	27,594,230
2025-11-14	21.210	21.440	20.710	20.960	20.546	29,480,500
2025-11-13	20.570	22.150	20.470	21.600	21.173	52,545,672
2025-11-12	20.460	21.290	20.140	21.110	20.693	35,133,359
2025-11-11	21.130	21.300	20.510	20.610	20.203	30,522,711
2025-11-10	21.790	22.000	20.830	21.100	20.683	39,570,520
2025-11-07	21.500	22.500	21.380	21.790	21.360	56,814,559
2025-11-06	21.800	21.850	21.330	21.530	21.105	55,661,473
2025-11-05	19.100	23.400	19.020	22.530	22.085	103,151,906
2025-11-04	19.630	19.950	19.300	19.530	19.144	52,885,262
2025-11-03	19.850	21.380	19.340	20.850	20.438	62,990,832
2025-10-31	20.630	20.860	19.840	19.990	19.595	55,386,359
2025-10-30	20.080	21.530	19.690	20.930	20.517	88,698,750
2025-10-29	19.000	20.980	18.900	19.870	19.478	86,754,359
2025-10-28	18.350	18.620	18.180	18.260	17.899	23,468,350

← NewerPage 4 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.