Baoding Lucky Innovative Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.610	11.930	11.180	11.900	11.900	8,561,000
2026-10-22	11.900	12.000	11.620	11.670	11.670	5,526,931
2026-10-21	11.900	12.100	11.860	11.870	11.870	4,158,718
2026-10-20	11.880	11.990	11.810	11.890	11.890	4,078,712
2026-10-19	11.750	12.040	11.700	11.930	11.930	5,347,304
2026-10-16	12.060	12.380	11.910	12.100	12.100	6,673,974
2026-10-15	12.010	12.120	11.820	11.840	11.840	5,569,877
2026-10-14	12.360	12.420	12.200	12.230	12.230	4,203,800
2026-10-13	12.480	12.550	12.080	12.460	12.460	7,185,400
2026-10-12	12.460	12.690	12.430	12.530	12.530	5,618,119
2026-10-09	12.300	12.480	12.110	12.430	12.430	5,774,695
2026-10-08	12.390	12.650	12.260	12.370	12.370	4,763,104
2026-09-30	12.450	12.500	12.270	12.380	12.380	3,630,045
2026-09-29	12.310	12.500	12.300	12.380	12.380	3,452,002
2026-09-28	12.650	12.710	12.250	12.380	12.380	5,294,736
2026-09-24	12.860	12.960	12.650	12.670	12.670	4,388,100
2026-09-23	12.970	13.000	12.860	12.870	12.870	3,749,995
2026-09-22	13.170	13.180	12.950	13.000	13.000	4,307,100
2026-09-21	13.000	13.200	12.990	13.090	13.090	5,359,954
2026-09-18	12.650	13.050	12.650	13.000	13.000	8,014,460
2026-09-17	12.730	12.880	12.560	12.610	12.610	4,443,908
2026-09-16	12.540	12.850	12.540	12.800	12.800	4,618,804
2026-09-15	12.800	12.850	12.600	12.640	12.640	5,256,989
2026-09-14	12.870	12.960	12.690	12.810	12.810	5,237,800
2026-09-11	13.070	13.070	12.720	12.900	12.900	6,875,262
2026-09-10	13.150	13.260	12.950	13.130	13.130	6,520,017
2026-09-09	13.140	13.320	13.090	13.170	13.170	6,964,200
2026-09-08	12.960	13.240	12.910	13.150	13.150	6,633,600
2026-09-07	13.020	13.170	12.940	12.960	12.960	5,995,452
2026-09-04	13.280	13.400	13.010	13.100	13.100	6,096,000
2026-09-03	13.390	13.480	13.180	13.190	13.190	5,165,765
2026-09-02	13.310	13.480	13.180	13.390	13.390	6,102,098
2026-09-01	13.250	13.450	13.200	13.350	13.350	6,246,100
2026-08-31	12.950	13.300	12.760	13.290	13.290	7,668,216
2026-08-28	13.150	13.260	13.070	13.080	13.080	5,465,300
2026-08-27	13.240	13.310	13.040	13.200	13.200	7,662,727
2026-08-26	13.120	13.440	13.050	13.380	13.380	6,154,500
2026-08-25	12.780	13.190	12.720	13.140	13.140	6,166,170
2026-08-24	12.850	13.040	12.710	12.770	12.770	5,484,600
2026-08-21	12.870	13.000	12.790	12.910	12.910	4,141,733
2026-08-20	13.080	13.140	12.880	12.930	12.930	5,680,897
2026-08-19	13.850	13.900	12.960	13.010	13.010	9,829,800
2026-08-18	13.960	13.960	13.640	13.720	13.720	6,625,700
2026-08-17	13.800	13.990	13.650	13.970	13.970	5,781,100
2026-08-14	13.800	13.890	13.690	13.760	13.760	4,021,932
2026-08-13	14.030	14.060	13.780	13.800	13.800	5,893,895
2026-08-12	13.910	14.080	13.880	13.980	13.980	5,261,440
2026-08-11	14.030	14.050	13.800	13.870	13.870	6,167,099
2026-08-10	13.960	14.220	13.760	14.140	14.140	7,210,500
2026-08-07	13.880	13.970	13.600	13.960	13.960	8,084,400
2026-08-06	13.950	14.050	13.700	13.890	13.890	8,453,600
2026-08-05	13.920	14.070	13.870	14.010	14.010	7,676,781
2026-08-04	13.900	13.990	13.790	13.930	13.930	6,917,100
2026-08-03	13.570	13.920	13.500	13.890	13.890	6,407,616
2026-07-31	13.500	13.830	13.500	13.610	13.610	8,143,136
2026-07-30	13.460	13.710	13.270	13.400	13.400	7,090,916
2026-07-29	13.120	13.580	13.020	13.490	13.490	9,237,700
2026-07-28	13.080	13.330	13.070	13.140	13.140	5,268,500
2026-07-27	12.790	13.250	12.780	13.210	13.210	6,159,800
2026-07-24	13.180	13.350	12.860	12.860	12.860	6,597,537

Page 1 of 2 · 120 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.