Shandong Bailong Chuangyuan Bio-Tech Co., Ltd. (605016.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 22.00 | 22.20 | 21.75 | 21.82 | 21.82 | 1,206,990 |
| 20 June 2024 | 22.27 | 22.47 | 22.00 | 22.02 | 22.02 | 777,898 |
| 19 June 2024 | 22.17 | 22.50 | 22.07 | 22.18 | 22.18 | 981,850 |
| 18 June 2024 | 22.19 | 22.33 | 22.03 | 22.19 | 22.19 | 909,675 |
| 17 June 2024 | 22.30 | 22.60 | 22.06 | 22.28 | 22.28 | 988,210 |
| 14 June 2024 | 23.28 | 23.28 | 22.30 | 22.40 | 22.40 | 1,299,746 |
| 13 June 2024 | 22.85 | 23.10 | 22.60 | 22.90 | 22.90 | 984,281 |
| 12 June 2024 | 22.69 | 23.38 | 22.69 | 22.85 | 22.85 | 976,820 |
| 11 June 2024 | 22.66 | 23.16 | 22.16 | 22.96 | 22.96 | 1,396,939 |
| 07 June 2024 | 22.15 | 22.74 | 22.15 | 22.46 | 22.46 | 1,388,094 |
| 06 June 2024 | 22.76 | 23.00 | 22.05 | 22.35 | 22.35 | 2,095,680 |
| 06 June 2024 | 0.24 Dividend | |||||
| 06 June 2024 | 1.3:1 Stock split | |||||
| 05 June 2024 | 23.07 | 23.28 | 22.89 | 22.95 | 22.71 | 1,244,722 |
| 04 June 2024 | 23.29 | 23.53 | 23.02 | 23.29 | 23.05 | 1,449,415 |
| 03 June 2024 | 23.72 | 23.83 | 23.25 | 23.48 | 23.24 | 1,264,031 |
| 31 May 2024 | 23.08 | 23.96 | 23.08 | 23.73 | 23.48 | 1,996,312 |
| 30 May 2024 | 23.05 | 23.45 | 22.95 | 23.08 | 22.84 | 1,288,123 |
| 29 May 2024 | 23.54 | 23.62 | 23.05 | 23.22 | 22.97 | 1,606,185 |
| 28 May 2024 | 23.48 | 23.74 | 23.48 | 23.54 | 23.29 | 1,374,292 |
| 27 May 2024 | 23.06 | 23.66 | 22.84 | 23.63 | 23.38 | 1,895,852 |
| 24 May 2024 | 23.17 | 23.19 | 22.70 | 22.95 | 22.71 | 1,292,523 |
| 23 May 2024 | 23.18 | 23.19 | 22.77 | 22.87 | 22.63 | 949,702 |
| 22 May 2024 | 23.18 | 23.43 | 23.02 | 23.18 | 22.93 | 952,146 |
| 21 May 2024 | 22.82 | 23.33 | 22.75 | 23.21 | 22.96 | 1,590,342 |
| 20 May 2024 | 23.44 | 23.46 | 22.63 | 23.04 | 22.80 | 2,308,547 |
| 17 May 2024 | 23.02 | 23.46 | 22.77 | 23.44 | 23.19 | 2,237,540 |
| 16 May 2024 | 22.71 | 23.18 | 22.71 | 22.96 | 22.72 | 2,454,554 |
| 15 May 2024 | 22.49 | 22.92 | 22.24 | 22.48 | 22.25 | 1,123,280 |
| 14 May 2024 | 22.31 | 22.58 | 22.15 | 22.38 | 22.15 | 1,271,920 |
| 13 May 2024 | 22.16 | 22.69 | 22.01 | 22.33 | 22.10 | 2,138,411 |
| 10 May 2024 | 21.92 | 23.01 | 21.92 | 22.32 | 22.09 | 3,199,244 |
| 09 May 2024 | 22.05 | 22.35 | 21.73 | 22.05 | 21.82 | 1,462,047 |
| 08 May 2024 | 22.10 | 22.21 | 21.55 | 21.78 | 21.55 | 1,685,450 |
| 07 May 2024 | 21.96 | 22.17 | 21.77 | 22.10 | 21.87 | 1,614,522 |
| 06 May 2024 | 21.46 | 22.15 | 21.44 | 22.13 | 21.90 | 2,078,679 |
| 30 Apr 2024 | 27.59 | 28.17 | 27.42 | 27.93 | 27.64 | 1,310,796 |
| 29 Apr 2024 | 26.32 | 27.85 | 26.31 | 27.78 | 27.49 | 2,214,008 |
| 26 Apr 2024 | 26.06 | 26.46 | 25.61 | 26.31 | 26.03 | 686,664 |
| 25 Apr 2024 | 26.23 | 26.50 | 25.95 | 26.00 | 25.73 | 531,060 |
| 24 Apr 2024 | 25.79 | 26.26 | 25.42 | 26.23 | 25.96 | 689,016 |
| 23 Apr 2024 | 25.60 | 25.96 | 25.33 | 25.66 | 25.39 | 494,400 |
| 22 Apr 2024 | 25.06 | 26.00 | 24.96 | 25.75 | 25.48 | 903,128 |
| 19 Apr 2024 | 25.02 | 25.59 | 24.63 | 25.44 | 25.17 | 1,279,413 |
| 18 Apr 2024 | 25.03 | 25.26 | 24.51 | 24.89 | 24.63 | 730,124 |
| 17 Apr 2024 | 24.52 | 25.25 | 24.05 | 25.13 | 24.87 | 1,190,880 |
| 16 Apr 2024 | 25.27 | 25.35 | 23.91 | 23.97 | 23.72 | 1,709,984 |
| 15 Apr 2024 | 25.58 | 26.09 | 24.76 | 25.27 | 25.01 | 1,467,297 |
| 12 Apr 2024 | 25.53 | 26.04 | 25.53 | 25.78 | 25.51 | 569,328 |
| 11 Apr 2024 | 25.80 | 25.96 | 25.55 | 25.75 | 25.48 | 716,729 |
| 10 Apr 2024 | 25.89 | 25.99 | 25.40 | 25.50 | 25.23 | 546,690 |
| 09 Apr 2024 | 26.10 | 26.10 | 25.35 | 25.89 | 25.62 | 773,606 |
| 08 Apr 2024 | 26.26 | 26.30 | 25.63 | 25.77 | 25.50 | 1,045,980 |
| 03 Apr 2024 | 25.77 | 26.08 | 25.41 | 25.86 | 25.59 | 992,580 |
| 02 Apr 2024 | 25.59 | 25.89 | 25.25 | 25.80 | 25.53 | 1,246,052 |
| 01 Apr 2024 | 24.89 | 25.76 | 24.78 | 25.30 | 25.04 | 1,518,400 |
| 29 Mar 2024 | 24.22 | 24.67 | 24.17 | 24.59 | 24.33 | 356,450 |
| 28 Mar 2024 | 24.57 | 24.75 | 24.13 | 24.23 | 23.98 | 1,252,658 |
| 27 Mar 2024 | 24.85 | 25.06 | 24.47 | 24.47 | 24.21 | 776,200 |
| 26 Mar 2024 | 25.18 | 25.26 | 24.70 | 24.97 | 24.71 | 733,256 |
| 25 Mar 2024 | 25.70 | 25.75 | 24.94 | 24.96 | 24.70 | 708,844 |
| 22 Mar 2024 | 25.67 | 25.80 | 25.21 | 25.38 | 25.11 | 866,900 |
| 21 Mar 2024 | 26.01 | 26.30 | 25.50 | 25.72 | 25.45 | 1,055,953 |
| 20 Mar 2024 | 26.18 | 26.40 | 25.62 | 26.07 | 25.80 | 916,770 |
| 19 Mar 2024 | 26.18 | 26.37 | 25.76 | 25.86 | 25.59 | 984,701 |
| 18 Mar 2024 | 26.40 | 26.58 | 25.86 | 26.40 | 26.12 | 1,336,632 |
| 15 Mar 2024 | 26.12 | 26.66 | 26.02 | 26.37 | 26.09 | 688,500 |
| 14 Mar 2024 | 26.55 | 26.80 | 25.81 | 26.02 | 25.75 | 749,880 |
| 13 Mar 2024 | 26.78 | 26.89 | 26.51 | 26.51 | 26.23 | 629,608 |
| 12 Mar 2024 | 26.30 | 26.99 | 26.10 | 26.78 | 26.50 | 1,245,200 |
| 11 Mar 2024 | 25.70 | 26.45 | 25.70 | 26.32 | 26.04 | 935,748 |
| 08 Mar 2024 | 25.56 | 25.87 | 25.50 | 25.64 | 25.37 | 685,876 |
| 07 Mar 2024 | 25.79 | 26.09 | 25.56 | 25.56 | 25.29 | 664,632 |
| 06 Mar 2024 | 25.80 | 26.23 | 25.40 | 25.79 | 25.52 | 1,320,544 |
| 05 Mar 2024 | 26.28 | 26.37 | 25.70 | 25.93 | 25.66 | 1,559,416 |
| 04 Mar 2024 | 26.70 | 26.71 | 25.92 | 26.39 | 26.11 | 1,326,420 |
| 01 Mar 2024 | 27.15 | 27.15 | 26.22 | 26.40 | 26.12 | 1,872,220 |
| 29 Feb 2024 | 26.17 | 27.08 | 26.05 | 26.90 | 26.62 | 1,513,284 |
| 28 Feb 2024 | 28.01 | 28.58 | 26.22 | 26.24 | 25.97 | 2,781,632 |
| 27 Feb 2024 | 27.31 | 27.86 | 27.31 | 27.76 | 27.47 | 1,128,063 |
| 26 Feb 2024 | 27.94 | 27.97 | 27.25 | 27.72 | 27.43 | 1,260,277 |
| 23 Feb 2024 | 26.94 | 27.68 | 26.10 | 27.51 | 27.22 | 1,703,192 |
| 22 Feb 2024 | 26.84 | 27.10 | 26.51 | 26.80 | 26.52 | 639,900 |
| 21 Feb 2024 | 26.65 | 27.50 | 26.57 | 26.84 | 26.56 | 1,085,901 |
| 20 Feb 2024 | 26.64 | 27.17 | 26.12 | 27.10 | 26.82 | 717,284 |
| 19 Feb 2024 | 26.48 | 27.37 | 26.38 | 26.75 | 26.47 | 923,240 |
| 08 Feb 2024 | 24.55 | 26.96 | 24.08 | 26.35 | 26.07 | 2,023,027 |
| 07 Feb 2024 | 25.85 | 26.18 | 23.98 | 24.51 | 24.25 | 1,725,312 |
| 06 Feb 2024 | 22.70 | 25.43 | 22.58 | 25.34 | 25.07 | 1,797,123 |
| 05 Feb 2024 | 24.66 | 24.67 | 22.70 | 23.12 | 22.88 | 1,882,615 |
| 02 Feb 2024 | 25.65 | 26.18 | 24.13 | 24.66 | 24.40 | 1,290,407 |
| 01 Feb 2024 | 25.21 | 26.70 | 24.73 | 25.40 | 25.13 | 1,608,580 |
| 31 Jan 2024 | 25.96 | 26.40 | 25.10 | 25.80 | 25.53 | 1,857,273 |
| 30 Jan 2024 | 26.67 | 26.67 | 25.68 | 26.06 | 25.79 | 1,138,353 |
| 29 Jan 2024 | 27.58 | 28.14 | 26.16 | 26.65 | 26.37 | 1,077,108 |
| 26 Jan 2024 | 27.89 | 28.04 | 27.32 | 27.65 | 27.36 | 933,200 |
| 25 Jan 2024 | 26.55 | 27.83 | 26.01 | 27.63 | 27.34 | 1,553,780 |
| 24 Jan 2024 | 26.72 | 26.82 | 25.51 | 26.55 | 26.27 | 1,268,732 |
| 23 Jan 2024 | 25.80 | 26.78 | 24.95 | 26.68 | 26.40 | 1,356,728 |
| 22 Jan 2024 | 27.41 | 27.42 | 25.50 | 25.70 | 25.43 | 1,719,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.