Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	17.590	18.660	17.280	18.360	17.697	41,895,871
2024-10-30	17.850	18.130	17.210	17.440	16.810	26,101,020
2024-10-29	17.600	18.400	17.600	17.830	17.186	38,336,473
2024-10-28	17.480	17.480	16.920	17.400	16.772	27,390,260
2024-10-25	17.510	17.870	17.410	17.560	16.926	26,652,641
2024-10-24	17.890	17.940	17.300	17.500	16.868	22,692,820
2024-10-23	18.060	18.540	17.770	17.880	17.235	35,585,191
2024-10-22	19.270	19.430	18.100	18.540	17.871	45,640,539
2024-10-21	17.880	19.370	17.600	19.170	18.478	60,278,898
2024-10-18	17.110	18.500	16.710	17.800	17.157	61,061,059
2024-10-17	16.330	19.000	16.330	17.580	16.945	63,268,621
2024-10-16	16.290	17.280	16.160	16.350	15.760	39,532,160
2024-10-15	16.300	17.370	16.000	16.790	16.184	55,408,289
2024-10-14	15.270	16.170	15.160	15.960	15.384	33,872,699
2024-10-11	16.290	16.290	14.910	15.150	14.603	33,880,801
2024-10-10	15.530	16.900	15.330	16.300	15.712	46,810,961
2024-10-09	17.000	17.050	15.250	15.260	14.709	45,936,121
2024-10-08	18.460	18.460	16.220	18.130	17.476	56,186,609
2024-09-30	13.990	15.440	13.710	15.380	14.825	44,145,539
2024-09-27	12.630	13.540	12.630	13.350	12.868	23,584,471
2024-09-26	12.110	12.460	12.030	12.450	12.001	13,602,410
2024-09-25	11.970	12.460	11.970	12.100	11.663	17,108,199
2024-09-24	11.440	11.850	11.330	11.840	11.413	11,469,500
2024-09-23	11.480	11.580	11.310	11.410	10.998	6,140,700
2024-09-20	11.600	11.640	11.370	11.470	11.056	6,836,100
2024-09-19	11.300	11.650	11.260	11.620	11.201	10,216,000
2024-09-18	11.250	11.400	11.110	11.240	10.834	6,672,874
2024-09-13	11.400	11.460	11.130	11.210	10.805	17,902,500
2024-09-12	12.090	12.300	12.050	12.060	11.625	6,344,128
2024-09-11	12.040	12.170	12.000	12.100	11.663	5,132,500
2024-09-10	12.080	12.190	11.790	12.130	11.692	7,977,937
2024-09-09	12.050	12.120	11.910	12.080	11.644	6,401,400
2024-09-06	12.310	12.380	12.030	12.060	11.625	8,294,200
2024-09-05	12.290	12.490	12.220	12.370	11.923	7,681,665
2024-09-04	12.190	12.450	12.100	12.260	11.817	7,825,700
2024-09-03	12.180	12.390	12.150	12.330	11.885	8,493,370
2024-09-02	12.680	12.800	12.180	12.190	11.750	12,236,100
2024-08-30	12.290	12.950	12.180	12.780	12.319	17,134,801
2024-08-29	11.990	12.440	11.930	12.310	11.866	10,695,530
2024-08-28	12.000	12.200	11.910	12.040	11.605	8,776,202
2024-08-27	12.480	12.490	11.990	12.020	11.586	15,346,880
2024-08-26	12.490	12.690	12.440	12.680	12.222	9,352,871
2024-08-23	12.500	12.700	12.170	12.440	11.991	11,677,210
2024-08-22	12.630	12.790	12.460	12.560	12.107	8,864,748
2024-08-21	12.380	12.830	12.320	12.690	12.232	12,491,040
2024-08-20	12.720	12.780	12.380	12.450	12.001	11,305,350
2024-08-19	12.760	12.990	12.650	12.720	12.261	10,642,850
2024-08-16	13.100	13.240	12.850	12.870	12.405	12,230,500
2024-08-15	12.830	13.260	12.730	13.080	12.608	13,230,800
2024-08-14	13.180	13.340	12.990	13.000	12.531	10,998,350
2024-08-13	13.060	13.270	12.960	13.250	12.772	10,546,800
2024-08-12	12.980	13.330	12.760	13.090	12.617	17,400,090
2024-08-09	13.410	13.580	13.120	13.120	12.646	21,432,061
2024-08-08	14.150	14.160	13.360	13.420	12.936	32,007,881
2024-08-07	13.490	14.360	13.490	14.360	13.842	38,724,207
2024-08-06	13.590	14.020	13.450	13.730	13.234	28,487,070
2024-08-05	13.830	14.130	13.280	13.290	12.810	33,529,219
2024-08-02	14.450	15.170	13.960	14.040	13.533	55,298,711
2024-08-01	13.520	15.380	13.460	14.570	14.044	56,906,000
2024-07-31	12.920	13.480	12.790	13.400	12.916	22,968,689

← NewerPage 9 of 21 · 1,202 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.