Baoding Lucky Innovative Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.150 | 17.320 | 16.780 | 16.790 | 16.184 | 11,273,200 |
| 2025-01-22 | 17.080 | 17.190 | 16.800 | 16.930 | 16.319 | 9,870,444 |
| 2025-01-21 | 17.290 | 17.300 | 16.910 | 17.150 | 16.531 | 10,316,540 |
| 2025-01-20 | 17.000 | 17.370 | 16.960 | 17.090 | 16.473 | 11,758,170 |
| 2025-01-17 | 16.800 | 17.050 | 16.620 | 16.800 | 16.194 | 10,503,600 |
| 2025-01-16 | 17.000 | 17.120 | 16.610 | 16.790 | 16.184 | 20,394,080 |
| 2025-01-15 | 16.360 | 16.480 | 16.190 | 16.350 | 15.760 | 10,094,890 |
| 2025-01-14 | 15.510 | 16.450 | 15.440 | 16.420 | 15.827 | 14,751,130 |
| 2025-01-13 | 15.060 | 15.570 | 14.980 | 15.440 | 14.883 | 7,894,006 |
| 2025-01-10 | 15.700 | 16.000 | 15.260 | 15.260 | 14.709 | 10,468,650 |
| 2025-01-09 | 15.420 | 15.970 | 15.380 | 15.750 | 15.181 | 13,780,710 |
| 2025-01-08 | 15.760 | 15.760 | 14.930 | 15.610 | 15.047 | 15,240,620 |
| 2025-01-07 | 15.770 | 15.950 | 15.630 | 15.880 | 15.307 | 10,118,950 |
| 2025-01-06 | 15.690 | 15.870 | 15.470 | 15.690 | 15.124 | 7,252,555 |
| 2025-01-03 | 15.920 | 16.200 | 15.560 | 15.660 | 15.095 | 11,175,730 |
| 2025-01-02 | 16.430 | 16.640 | 15.720 | 15.920 | 15.345 | 11,300,360 |
| 2024-12-31 | 17.300 | 17.380 | 16.420 | 16.510 | 15.914 | 13,586,540 |
| 2024-12-30 | 17.300 | 17.630 | 16.860 | 17.290 | 16.666 | 11,585,170 |
| 2024-12-27 | 17.280 | 17.760 | 17.180 | 17.380 | 16.753 | 14,958,610 |
| 2024-12-26 | 16.760 | 17.230 | 16.730 | 17.200 | 16.579 | 9,299,220 |
| 2024-12-25 | 17.010 | 17.080 | 16.620 | 16.700 | 16.097 | 9,118,289 |
| 2024-12-24 | 16.940 | 17.200 | 16.730 | 17.090 | 16.473 | 9,393,967 |
| 2024-12-23 | 17.600 | 17.640 | 16.610 | 16.730 | 16.126 | 15,873,150 |
| 2024-12-20 | 17.170 | 17.840 | 17.100 | 17.620 | 16.984 | 12,616,690 |
| 2024-12-19 | 17.000 | 17.260 | 16.820 | 17.180 | 16.560 | 11,864,640 |
| 2024-12-18 | 17.320 | 17.490 | 17.180 | 17.380 | 16.753 | 9,599,382 |
| 2024-12-17 | 17.500 | 17.740 | 17.110 | 17.210 | 16.589 | 13,323,670 |
| 2024-12-16 | 18.330 | 18.330 | 17.530 | 17.590 | 16.955 | 16,283,640 |
| 2024-12-13 | 18.910 | 19.120 | 18.300 | 18.360 | 17.697 | 21,271,061 |
| 2024-12-12 | 18.780 | 19.150 | 18.520 | 18.900 | 18.218 | 24,375,750 |
| 2024-12-11 | 18.450 | 18.830 | 18.090 | 18.750 | 18.073 | 25,220,711 |
| 2024-12-10 | 17.940 | 19.170 | 17.680 | 18.680 | 18.006 | 42,678,488 |
| 2024-12-09 | 17.610 | 17.620 | 16.980 | 17.260 | 16.637 | 13,347,990 |
| 2024-12-06 | 17.500 | 17.700 | 17.100 | 17.650 | 17.013 | 13,703,220 |
| 2024-12-05 | 17.310 | 17.620 | 17.200 | 17.550 | 16.916 | 10,472,130 |
| 2024-12-04 | 17.500 | 17.740 | 17.220 | 17.320 | 16.695 | 11,781,120 |
| 2024-12-03 | 17.800 | 18.090 | 17.430 | 17.620 | 16.984 | 16,434,061 |
| 2024-12-02 | 17.360 | 17.850 | 17.270 | 17.640 | 17.003 | 15,494,500 |
| 2024-11-29 | 16.650 | 17.580 | 16.610 | 17.330 | 16.704 | 18,233,619 |
| 2024-11-28 | 17.000 | 17.150 | 16.700 | 16.710 | 16.107 | 13,146,350 |
| 2024-11-27 | 16.450 | 17.080 | 16.120 | 17.070 | 16.454 | 15,546,940 |
| 2024-11-26 | 16.900 | 16.950 | 16.530 | 16.550 | 15.953 | 12,253,570 |
| 2024-11-25 | 16.990 | 17.150 | 16.580 | 16.960 | 16.348 | 15,105,390 |
| 2024-11-22 | 18.020 | 18.070 | 16.960 | 16.990 | 16.377 | 17,787,551 |
| 2024-11-21 | 18.080 | 18.280 | 17.690 | 17.980 | 17.331 | 13,366,200 |
| 2024-11-20 | 18.060 | 18.300 | 17.880 | 18.120 | 17.466 | 16,700,980 |
| 2024-11-19 | 17.610 | 18.210 | 17.500 | 18.190 | 17.533 | 16,970,039 |
| 2024-11-18 | 18.190 | 18.380 | 17.230 | 17.490 | 16.859 | 19,004,250 |
| 2024-11-15 | 18.290 | 19.000 | 17.780 | 18.140 | 17.485 | 26,926,250 |
| 2024-11-14 | 19.300 | 19.390 | 18.300 | 18.410 | 17.745 | 19,432,449 |
| 2024-11-13 | 19.350 | 19.730 | 18.800 | 19.340 | 18.642 | 20,052,529 |
| 2024-11-12 | 20.300 | 20.360 | 19.180 | 19.520 | 18.815 | 30,008,561 |
| 2024-11-11 | 19.600 | 20.590 | 19.060 | 20.380 | 19.644 | 36,960,578 |
| 2024-11-08 | 19.520 | 20.490 | 19.390 | 19.700 | 18.989 | 37,828,262 |
| 2024-11-07 | 19.550 | 19.850 | 18.940 | 19.500 | 18.796 | 40,336,160 |
| 2024-11-06 | 20.920 | 21.300 | 19.990 | 20.180 | 19.452 | 44,719,102 |
| 2024-11-05 | 19.700 | 21.980 | 19.700 | 20.860 | 20.107 | 52,762,832 |
| 2024-11-04 | 19.930 | 21.080 | 19.560 | 20.060 | 19.336 | 49,368,992 |
| 2024-11-01 | 18.360 | 21.500 | 17.880 | 19.900 | 19.182 | 68,409,203 |
| 2024-10-31 | 17.590 | 18.660 | 17.280 | 18.360 | 17.697 | 41,895,871 |
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.