Baolong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	19.900	20.000	19.800	19.900	18.710	176,011
2022-02-15	19.800	19.950	19.800	19.800	18.616	80,144
2022-02-14	20.000	20.050	19.800	19.800	18.616	204,080
2022-02-11	20.000	20.100	19.950	19.950	18.757	137,150
2022-02-10	20.200	20.250	20.000	20.100	18.898	160,844
2022-02-09	20.400	20.400	20.100	20.100	18.898	250,841
2022-02-08	20.450	20.450	19.900	20.350	19.133	619,073
2022-02-07	18.800	20.600	18.800	20.350	19.133	1,165,801
2022-01-26	18.750	18.850	18.700	18.750	17.629	96,533
2022-01-25	18.950	19.000	18.800	18.800	17.676	258,125
2022-01-24	19.350	19.350	18.850	19.050	17.911	277,619
2022-01-21	19.650	19.650	19.300	19.350	18.193	351,821
2022-01-20	19.700	19.850	19.600	19.800	18.616	115,228
2022-01-19	19.850	19.850	19.700	19.700	18.522	136,439
2022-01-18	20.050	20.050	19.750	19.800	18.616	133,429
2022-01-17	20.000	20.000	19.700	19.800	18.616	222,817
2022-01-14	20.250	20.250	19.850	19.950	18.757	153,258
2022-01-13	20.250	20.350	20.150	20.200	18.992	105,418
2022-01-12	20.150	20.200	20.050	20.150	18.945	160,270
2022-01-11	20.250	20.250	20.050	20.100	18.898	454,025
2022-01-10	20.250	20.250	20.100	20.200	18.992	1,175,570
2022-01-07	20.300	20.500	20.150	20.250	19.039	1,316,815
2022-01-06	20.250	20.400	20.200	20.250	19.039	606,260
2022-01-05	20.250	20.450	20.150	20.350	19.133	493,684
2022-01-04	20.450	20.550	20.200	20.300	19.086	346,601
2022-01-03	20.700	20.750	20.400	20.450	19.227	826,277
2021-12-30	20.750	20.850	20.600	20.650	19.415	1,316,914
2021-12-29	20.500	20.750	20.500	20.650	19.415	442,640
2021-12-28	21.000	21.000	20.350	20.550	19.321	498,518
2021-12-27	20.950	21.350	20.700	20.900	19.650	1,132,197
2021-12-24	20.550	20.950	20.450	20.650	19.415	1,097,743
2021-12-23	20.500	20.500	20.250	20.350	19.133	294,296
2021-12-22	20.250	20.500	20.200	20.350	19.133	93,081
2021-12-21	20.350	20.550	20.000	20.300	19.086	465,158
2021-12-20	20.300	20.600	20.200	20.400	19.180	141,749
2021-12-17	20.250	20.400	20.250	20.350	19.133	165,540
2021-12-16	20.250	20.400	20.200	20.300	19.086	104,339
2021-12-15	20.650	20.650	20.200	20.250	19.039	225,396
2021-12-14	20.600	21.450	20.350	20.350	19.133	2,657,499
2021-12-13	20.200	20.450	20.100	20.400	19.180	222,921
2021-12-10	20.350	20.350	20.050	20.200	18.992	108,236
2021-12-09	20.500	20.500	20.300	20.450	19.227	269,610
2021-12-08	20.450	20.500	20.250	20.350	19.133	170,150
2021-12-07	20.400	20.450	20.200	20.300	19.086	310,121
2021-12-06	20.400	20.400	20.100	20.200	18.992	381,275
2021-12-03	20.100	20.100	19.900	20.000	18.804	165,085
2021-12-02	20.200	20.200	19.850	19.900	18.710	167,074
2021-12-01	19.800	20.100	19.750	20.100	18.898	112,043
2021-11-30	20.100	20.250	19.800	19.900	18.710	365,338
2021-11-29	19.800	20.300	19.500	20.100	18.898	1,657,735
2021-11-26	20.200	20.400	19.800	19.900	18.710	663,724
2021-11-25	20.200	20.500	20.150	20.300	19.086	254,210
2021-11-24	19.950	20.250	19.900	20.200	18.992	139,825
2021-11-23	20.100	20.100	19.800	19.950	18.757	293,037
2021-11-22	20.000	20.100	19.900	20.100	18.898	236,393
2021-11-19	20.600	20.600	20.000	20.050	18.851	608,036
2021-11-18	20.200	20.650	20.200	20.350	19.133	912,000
2021-11-17	20.400	20.400	19.950	20.200	18.992	311,105
2021-11-16	20.250	20.450	20.200	20.200	18.992	478,089
2021-11-15	20.200	20.250	19.900	20.250	19.039	582,701

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.5000 TWD
2022-07-07	0.6000 TWD
2021-07-08	0.4000 TWD
2020-07-09	0.5000 TWD
2019-06-24	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.