Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.220	18.860	17.970	18.590	18.223	40,349,141
2025-10-24	18.250	18.910	18.050	18.140	17.782	42,012,594
2025-10-23	17.660	17.760	17.330	17.760	17.409	14,706,140
2025-10-22	17.490	18.080	17.380	17.800	17.448	23,046,289
2025-10-21	17.610	17.920	17.510	17.540	17.194	22,721,381
2025-10-20	17.270	17.350	17.040	17.330	16.988	12,003,910
2025-10-17	17.250	17.580	17.060	17.070	16.733	15,994,960
2025-10-16	17.570	17.650	17.220	17.290	16.949	20,382,779
2025-10-15	17.590	18.070	17.510	17.730	17.380	38,454,578
2025-10-14	17.120	17.170	16.740	16.830	16.498	9,271,910
2025-10-13	16.560	17.170	16.420	17.110	16.772	11,449,550
2025-10-10	17.020	17.100	16.900	17.010	16.674	8,325,799
2025-10-09	16.850	17.120	16.750	17.060	16.723	9,393,560
2025-09-30	16.720	16.930	16.680	16.810	16.478	7,432,251
2025-09-29	16.560	16.820	16.330	16.720	16.390	7,989,225
2025-09-26	16.620	16.840	16.510	16.570	16.243	7,481,220
2025-09-25	16.870	16.920	16.620	16.640	16.311	8,127,075
2025-09-24	16.580	16.910	16.500	16.900	16.566	8,558,117
2025-09-23	16.850	16.900	16.250	16.630	16.302	10,973,520
2025-09-22	16.860	16.940	16.690	16.890	16.556	7,803,000
2025-09-19	17.080	17.190	16.850	16.860	16.527	10,744,400
2025-09-18	17.290	17.550	16.880	17.070	16.733	17,358,400
2025-09-17	17.300	17.340	17.120	17.220	16.880	9,693,697
2025-09-16	17.110	17.280	16.950	17.240	16.900	10,183,020
2025-09-15	17.400	17.400	17.100	17.110	16.772	9,745,652
2025-09-12	17.210	17.610	17.110	17.280	16.939	14,539,700
2025-09-11	16.860	17.220	16.730	17.210	16.870	11,943,920
2025-09-10	16.880	17.150	16.820	16.890	16.556	8,224,031
2025-09-09	17.180	17.220	16.810	16.910	16.576	9,321,200
2025-09-08	17.330	17.380	17.020	17.180	16.841	12,417,210
2025-09-05	16.780	17.330	16.660	17.320	16.978	14,305,300
2025-09-04	17.000	17.200	16.430	16.770	16.439	13,279,410
2025-09-03	17.740	17.760	16.880	16.920	16.586	14,112,210
2025-09-02	18.180	18.180	17.330	17.620	17.272	18,394,641
2025-09-01	18.280	18.390	18.050	18.120	17.762	13,958,600
2025-08-29	18.330	18.550	18.140	18.330	17.968	16,551,619
2025-08-28	18.120	18.430	17.640	18.320	17.958	20,149,490
2025-08-27	18.720	18.760	18.080	18.090	17.733	23,813,311
2025-08-26	18.850	18.880	18.550	18.710	18.340	19,293,189
2025-08-25	18.860	19.000	18.480	18.990	18.615	32,563,000
2025-08-22	18.540	18.800	18.500	18.780	18.409	18,373,551
2025-08-21	18.720	18.870	18.440	18.560	18.193	20,185,051
2025-08-20	18.430	18.600	18.160	18.600	18.233	16,885,529
2025-08-19	18.560	18.680	18.200	18.500	18.135	17,227,039
2025-08-18	18.500	18.690	18.400	18.530	18.164	18,476,461
2025-08-15	18.100	18.400	18.020	18.380	18.017	14,253,820
2025-08-14	18.550	18.580	17.970	18.100	17.743	18,485,789
2025-08-13	18.500	18.720	18.400	18.500	18.135	17,807,010
2025-08-12	18.630	18.930	18.250	18.450	18.086	24,441,820
2025-08-11	18.630	19.050	18.510	18.750	18.380	29,283,830
2025-08-08	18.260	19.100	18.200	18.750	18.380	43,112,328
2025-08-07	18.210	18.530	17.990	18.310	17.948	22,975,529
2025-08-06	18.040	18.350	18.040	18.280	17.919	22,693,311
2025-08-05	17.680	18.480	17.660	18.180	17.821	30,732,270
2025-08-04	17.110	17.680	17.070	17.670	17.321	14,183,300
2025-08-01	17.400	17.490	17.150	17.250	16.909	11,530,610
2025-07-31	17.660	17.870	17.310	17.390	17.047	14,204,100
2025-07-30	17.690	18.250	17.500	17.750	17.399	22,995,080
2025-07-29	17.590	17.940	17.330	17.750	17.399	19,202,859
2025-07-28	17.510	17.630	17.370	17.600	17.252	12,405,830

← NewerPage 5 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.