Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.190	17.300	16.600	16.670	16.068	20,719,779
2025-04-25	17.680	17.810	17.370	17.510	16.878	14,331,510
2025-04-24	17.950	17.960	17.500	17.710	17.071	15,295,550
2025-04-23	17.480	18.060	17.480	17.950	17.302	23,328,141
2025-04-22	17.650	17.720	17.320	17.330	16.704	12,949,390
2025-04-21	17.510	17.690	17.290	17.690	17.051	12,867,670
2025-04-18	17.300	17.640	16.980	17.410	16.782	15,192,800
2025-04-17	17.360	17.750	17.300	17.330	16.704	14,841,730
2025-04-16	17.950	17.980	17.270	17.450	16.820	18,108,590
2025-04-15	18.640	18.750	17.800	18.030	17.379	23,624,010
2025-04-14	18.910	19.200	18.590	18.640	17.967	23,113,090
2025-04-11	18.490	18.980	18.390	18.680	18.006	24,648,600
2025-04-10	18.700	19.630	18.590	18.600	17.929	38,460,953
2025-04-09	17.100	18.500	16.220	18.300	17.639	39,763,621
2025-04-08	19.000	19.610	17.050	17.920	17.273	49,555,273
2025-04-07	19.110	20.300	17.680	18.680	18.006	47,201,262
2025-04-03	20.460	21.050	20.090	20.670	19.924	35,065,820
2025-04-02	20.600	21.150	20.310	20.410	19.673	36,224,539
2025-04-01	20.250	21.140	20.150	20.850	20.097	45,353,699
2025-03-31	19.560	20.690	19.430	20.450	19.712	46,828,328
2025-03-28	20.080	20.350	19.560	19.710	18.999	29,104,561
2025-03-27	19.300	21.190	18.930	20.270	19.538	56,319,480
2025-03-26	19.250	19.990	19.250	19.300	18.603	22,757,189
2025-03-25	19.300	20.790	19.220	19.600	18.892	37,751,621
2025-03-24	20.000	20.000	18.670	19.400	18.700	30,238,289
2025-03-21	20.010	20.250	19.640	20.070	19.346	35,846,379
2025-03-20	19.210	20.370	19.000	20.370	19.635	48,839,367
2025-03-19	19.410	20.040	19.230	19.400	18.700	25,838,539
2025-03-18	19.420	19.620	19.290	19.410	18.709	13,790,530
2025-03-17	19.680	19.780	19.400	19.460	18.758	18,475,580
2025-03-14	18.770	19.860	18.630	19.600	18.892	31,316,859
2025-03-13	19.050	19.280	18.500	18.780	18.102	16,838,740
2025-03-12	19.300	19.450	18.960	19.070	18.382	19,407,160
2025-03-11	19.300	19.500	18.960	19.240	18.545	21,635,090
2025-03-10	19.060	19.730	18.950	19.660	18.950	29,202,080
2025-03-07	19.180	19.540	18.950	19.170	18.478	26,313,949
2025-03-06	19.540	19.540	19.160	19.300	18.603	35,548,980
2025-03-05	18.840	19.870	18.600	19.590	18.883	49,441,898
2025-03-04	18.190	19.120	18.080	19.000	18.314	43,868,461
2025-03-03	17.590	18.760	17.570	18.200	17.543	32,999,719
2025-02-28	18.180	18.470	17.330	17.350	16.724	19,446,520
2025-02-27	18.810	18.890	17.930	18.400	17.736	24,395,801
2025-02-26	18.080	18.970	18.010	18.780	18.102	28,866,131
2025-02-25	18.100	18.390	18.010	18.140	17.485	14,918,160
2025-02-24	18.480	18.480	18.070	18.350	17.688	17,697,131
2025-02-21	18.300	18.510	18.020	18.490	17.823	24,267,221
2025-02-20	18.260	18.330	17.960	18.310	17.649	22,115,609
2025-02-19	17.050	18.590	16.990	18.290	17.630	38,618,008
2025-02-18	17.260	17.570	16.920	17.030	16.415	16,092,630
2025-02-17	17.050	17.330	17.020	17.280	16.656	12,411,420
2025-02-14	17.330	17.510	17.050	17.190	16.569	12,871,050
2025-02-13	17.820	17.880	17.310	17.320	16.695	16,421,641
2025-02-12	17.510	17.750	17.400	17.710	17.071	11,595,730
2025-02-11	17.770	17.820	17.380	17.560	16.926	14,916,650
2025-02-10	17.930	17.940	17.600	17.850	17.206	16,514,980
2025-02-07	17.430	18.160	17.330	17.940	17.292	25,754,109
2025-02-06	16.820	17.450	16.720	17.440	16.810	17,336,891
2025-02-05	16.920	17.060	16.770	16.870	16.261	10,111,990
2025-01-27	17.210	17.330	16.880	16.900	16.290	8,742,800
2025-01-24	16.790	17.170	16.720	17.130	16.512	10,516,670

← NewerPage 7 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.