Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.500	17.520	17.320	17.450	17.105	8,317,602
2025-07-24	17.300	17.530	17.250	17.500	17.154	11,483,580
2025-07-23	17.660	17.680	17.220	17.290	16.949	16,538,600
2025-07-22	17.880	17.880	17.540	17.680	17.331	20,283,039
2025-07-21	17.410	18.110	17.400	17.870	17.517	32,195,760
2025-07-18	17.270	17.310	17.120	17.250	16.909	9,852,979
2025-07-17	17.010	17.280	16.950	17.280	16.939	14,885,290
2025-07-16	16.930	17.080	16.920	16.990	16.654	8,380,700
2025-07-15	17.080	17.190	16.810	16.960	16.625	8,889,150
2025-07-14	17.000	17.160	16.940	17.100	16.762	7,854,050
2025-07-11	16.950	17.080	16.750	16.990	16.654	10,538,580
2025-07-10	16.910	17.230	16.810	16.930	16.596	12,408,040
2025-07-09	17.000	17.100	16.810	16.820	16.488	7,762,900
2025-07-08	16.690	17.030	16.650	17.000	16.664	9,632,804
2025-07-07	16.810	16.810	16.650	16.690	16.360	5,719,394
2025-07-04	17.040	17.050	16.800	16.820	16.488	7,341,778
2025-07-03	16.970	17.200	16.940	17.050	16.713	7,412,935
2025-07-02	17.190	17.190	16.850	16.990	16.654	9,404,329
2025-07-01	17.310	17.310	17.110	17.190	16.850	9,079,840
2025-06-30	16.920	17.320	16.920	17.320	16.978	15,064,500
2025-06-27	17.050	17.150	16.880	16.900	16.566	10,547,600
2025-06-26	16.920	17.050	16.780	16.840	16.507	11,836,530
2025-06-25	16.700	16.930	16.620	16.900	16.566	13,900,120
2025-06-24	16.290	16.730	16.250	16.700	16.370	10,889,520
2025-06-23	15.920	16.290	15.880	16.270	15.949	6,834,410
2025-06-20	16.070	16.210	16.000	16.020	15.704	5,748,850
2025-06-19	16.430	16.580	16.050	16.090	15.772	9,156,797
2025-06-18	16.400	16.490	16.240	16.480	16.155	7,138,349
2025-06-17	16.610	16.710	16.370	16.430	16.106	7,755,424
2025-06-16	16.680	16.830	16.600	16.790	16.184	6,361,700
2025-06-13	16.750	16.820	16.430	16.710	16.107	9,585,237
2025-06-12	16.850	16.950	16.750	16.810	16.203	6,129,018
2025-06-11	16.780	17.020	16.750	16.920	16.309	9,026,600
2025-06-10	17.010	17.110	16.610	16.720	16.116	11,558,320
2025-06-09	17.010	17.150	16.970	17.050	16.435	8,081,358
2025-06-06	17.200	17.200	16.920	16.990	16.377	7,643,767
2025-06-05	17.020	17.200	16.800	17.180	16.560	9,958,450
2025-06-04	16.860	17.130	16.810	17.000	16.386	9,128,044
2025-06-03	16.780	16.950	16.610	16.910	16.300	11,733,680
2025-05-30	17.200	17.200	16.810	16.830	16.222	9,715,100
2025-05-29	16.900	17.310	16.770	17.290	16.666	12,544,950
2025-05-28	16.990	17.050	16.740	16.770	16.165	7,436,245
2025-05-27	17.040	17.060	16.690	16.950	16.338	8,109,010
2025-05-26	16.880	17.080	16.790	17.040	16.425	7,384,570
2025-05-23	17.050	17.200	16.800	16.800	16.194	8,186,490
2025-05-22	17.290	17.350	16.960	16.980	16.367	9,309,228
2025-05-21	17.480	17.540	17.170	17.250	16.627	10,472,630
2025-05-20	17.450	17.610	17.280	17.500	16.868	7,897,250
2025-05-19	17.600	17.630	17.230	17.440	16.810	8,624,185
2025-05-16	17.510	17.850	17.450	17.580	16.945	9,098,163
2025-05-15	18.020	18.040	17.560	17.580	16.945	10,743,680
2025-05-14	18.150	18.290	17.930	18.040	17.389	13,508,360
2025-05-13	18.840	18.900	18.100	18.260	17.601	18,958,949
2025-05-12	17.990	19.060	17.990	18.590	17.919	32,447,820
2025-05-09	18.300	18.300	17.760	17.860	17.215	15,255,130
2025-05-08	17.980	18.410	17.890	18.390	17.726	19,484,010
2025-05-07	18.040	18.290	17.780	18.090	17.437	24,728,449
2025-05-06	17.230	17.850	17.220	17.800	17.157	18,229,199
2025-04-30	16.740	17.450	16.740	17.140	16.521	13,739,150
2025-04-29	16.610	17.000	16.530	16.760	16.155	12,108,660

← NewerPage 6 of 21 · 1,208 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.