Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,176.74 -2.94 (-0.04%) Bitcoin USD
60,881.43 -737.38 (-1.20%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Beijing Baolande Software Corporation (688058.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.22 | 21.78 | 20.61 | 20.83 | 20.83 | 780,152 |
| 27 Jun 2024 | 21.69 | 22.11 | 21.18 | 21.22 | 21.22 | 565,220 |
| 26 Jun 2024 | 20.64 | 21.74 | 20.02 | 21.71 | 21.71 | 691,237 |
| 25 Jun 2024 | 20.92 | 21.18 | 20.28 | 20.64 | 20.64 | 639,449 |
| 24 Jun 2024 | 21.85 | 21.95 | 20.82 | 20.82 | 20.82 | 830,675 |
| 21 Jun 2024 | 22.09 | 22.09 | 21.53 | 21.92 | 21.92 | 629,885 |
| 21 Jun 2024 | 0.26 Dividend | |||||
| 21 Jun 2024 | 1.4:1 Stock split | |||||
| 20 Jun 2024 | 22.13 | 22.76 | 21.98 | 22.14 | 21.88 | 1,256,284 |
| 19 Jun 2024 | 22.69 | 22.80 | 22.10 | 22.19 | 21.93 | 848,276 |
| 18 Jun 2024 | 22.27 | 22.70 | 22.05 | 22.54 | 22.27 | 648,071 |
| 17 Jun 2024 | 22.04 | 22.47 | 21.84 | 22.26 | 22.00 | 709,216 |
| 14 Jun 2024 | 22.27 | 22.27 | 21.75 | 22.05 | 21.79 | 530,520 |
| 13 Jun 2024 | 21.41 | 22.51 | 20.91 | 22.15 | 21.89 | 1,041,012 |
| 12 Jun 2024 | 20.86 | 21.68 | 20.86 | 21.41 | 21.16 | 557,690 |
| 11 Jun 2024 | 20.57 | 21.32 | 20.35 | 21.26 | 21.01 | 550,047 |
| 07 Jun 2024 | 20.69 | 21.41 | 20.36 | 20.61 | 20.37 | 794,661 |
| 06 Jun 2024 | 21.36 | 21.68 | 20.48 | 20.81 | 20.57 | 1,119,189 |
| 05 Jun 2024 | 21.82 | 22.46 | 21.50 | 21.58 | 21.33 | 1,047,305 |
| 04 Jun 2024 | 22.11 | 22.30 | 21.89 | 22.12 | 21.86 | 1,122,905 |
| 03 Jun 2024 | 22.61 | 22.82 | 21.94 | 22.11 | 21.85 | 721,249 |
| 31 May 2024 | 22.14 | 22.93 | 22.14 | 22.79 | 22.52 | 606,711 |
| 30 May 2024 | 22.29 | 22.55 | 21.64 | 22.34 | 22.07 | 461,680 |
| 29 May 2024 | 22.37 | 22.73 | 22.11 | 22.11 | 21.85 | 338,331 |
| 28 May 2024 | 22.24 | 22.61 | 22.06 | 22.23 | 21.97 | 336,938 |
| 27 May 2024 | 22.66 | 22.76 | 21.83 | 22.42 | 22.16 | 624,101 |
| 24 May 2024 | 23.26 | 23.26 | 22.54 | 22.68 | 22.41 | 642,336 |
| 23 May 2024 | 23.71 | 23.75 | 23.01 | 23.19 | 22.91 | 441,162 |
| 22 May 2024 | 23.89 | 23.94 | 23.34 | 23.64 | 23.37 | 536,914 |
| 21 May 2024 | 24.07 | 24.37 | 23.79 | 23.83 | 23.55 | 624,127 |
| 20 May 2024 | 24.22 | 24.63 | 23.49 | 24.29 | 24.00 | 824,553 |
| 17 May 2024 | 23.20 | 24.16 | 22.92 | 23.75 | 23.47 | 1,333,911 |
| 16 May 2024 | 23.34 | 23.91 | 22.89 | 23.04 | 22.77 | 738,393 |
| 15 May 2024 | 23.60 | 23.94 | 23.19 | 23.26 | 22.99 | 493,673 |
| 14 May 2024 | 23.46 | 23.82 | 23.28 | 23.57 | 23.29 | 411,569 |
| 13 May 2024 | 24.27 | 24.48 | 23.05 | 23.25 | 22.98 | 911,405 |
| 10 May 2024 | 25.29 | 25.42 | 24.34 | 24.52 | 24.23 | 606,001 |
| 09 May 2024 | 24.87 | 25.38 | 24.87 | 25.19 | 24.89 | 390,184 |
| 08 May 2024 | 25.43 | 25.52 | 24.68 | 24.82 | 24.53 | 516,846 |
| 07 May 2024 | 25.76 | 25.81 | 25.10 | 25.46 | 25.17 | 521,680 |
| 06 May 2024 | 25.71 | 26.69 | 25.16 | 25.38 | 25.08 | 929,444 |
| 30 Apr 2024 | 25.58 | 25.92 | 25.29 | 25.71 | 25.41 | 581,516 |
| 29 Apr 2024 | 24.64 | 25.71 | 24.43 | 25.36 | 25.06 | 762,483 |
| 26 Apr 2024 | 23.65 | 24.84 | 23.53 | 24.69 | 24.40 | 659,468 |
| 25 Apr 2024 | 23.81 | 24.06 | 23.31 | 23.57 | 23.29 | 580,568 |
| 24 Apr 2024 | 22.58 | 23.95 | 22.58 | 23.81 | 23.53 | 624,341 |
| 23 Apr 2024 | 22.00 | 23.06 | 22.00 | 22.81 | 22.54 | 664,287 |
| 22 Apr 2024 | 22.04 | 23.07 | 21.39 | 22.21 | 21.95 | 593,432 |
| 19 Apr 2024 | 22.74 | 22.74 | 21.54 | 22.04 | 21.78 | 776,206 |
| 18 Apr 2024 | 22.36 | 23.27 | 21.71 | 22.64 | 22.37 | 927,574 |
| 17 Apr 2024 | 21.07 | 22.58 | 21.07 | 21.97 | 21.71 | 1,003,629 |
| 16 Apr 2024 | 22.00 | 22.40 | 20.84 | 20.90 | 20.65 | 1,374,917 |
| 15 Apr 2024 | 24.41 | 24.86 | 22.16 | 22.88 | 22.61 | 1,249,043 |
| 12 Apr 2024 | 24.86 | 25.50 | 24.61 | 24.69 | 24.40 | 548,578 |
| 11 Apr 2024 | 25.15 | 25.68 | 24.98 | 25.01 | 24.71 | 548,780 |
| 10 Apr 2024 | 25.36 | 25.61 | 24.91 | 25.18 | 24.88 | 578,716 |
| 09 Apr 2024 | 25.56 | 26.28 | 25.31 | 25.99 | 25.68 | 377,665 |
| 08 Apr 2024 | 26.21 | 26.42 | 25.37 | 25.56 | 25.26 | 558,016 |
| 03 Apr 2024 | 26.89 | 27.21 | 26.46 | 26.49 | 26.17 | 455,705 |
| 02 Apr 2024 | 27.86 | 27.86 | 26.82 | 27.11 | 26.79 | 663,359 |
| 01 Apr 2024 | 27.54 | 27.56 | 26.68 | 27.39 | 27.07 | 951,105 |
| 29 Mar 2024 | 25.86 | 26.55 | 25.54 | 27.01 | 26.69 | 483,553 |
| 28 Mar 2024 | 25.79 | 26.69 | 25.58 | 25.96 | 25.66 | 820,898 |
| 27 Mar 2024 | 26.75 | 27.14 | 25.79 | 25.79 | 25.48 | 783,287 |
| 26 Mar 2024 | 27.65 | 28.06 | 26.56 | 27.00 | 26.68 | 857,675 |
| 25 Mar 2024 | 29.70 | 29.81 | 27.89 | 27.89 | 27.56 | 1,305,134 |
| 22 Mar 2024 | 29.67 | 30.31 | 29.03 | 29.74 | 29.39 | 764,139 |
| 21 Mar 2024 | 29.96 | 30.83 | 29.57 | 29.80 | 29.45 | 872,391 |
| 20 Mar 2024 | 29.22 | 30.34 | 29.09 | 29.96 | 29.61 | 630,385 |
| 19 Mar 2024 | 28.87 | 29.96 | 28.47 | 29.22 | 28.88 | 825,587 |
| 18 Mar 2024 | 28.34 | 29.19 | 27.77 | 28.96 | 28.62 | 676,431 |
| 15 Mar 2024 | 27.13 | 28.37 | 27.13 | 28.36 | 28.02 | 772,884 |
| 14 Mar 2024 | 28.00 | 28.56 | 27.14 | 27.61 | 27.28 | 1,177,472 |
| 13 Mar 2024 | 28.25 | 29.66 | 28.25 | 28.80 | 28.46 | 888,973 |
| 12 Mar 2024 | 27.85 | 28.56 | 27.59 | 28.17 | 27.84 | 779,839 |
| 11 Mar 2024 | 27.00 | 27.84 | 26.49 | 27.74 | 27.41 | 649,472 |
| 08 Mar 2024 | 26.73 | 27.14 | 26.29 | 27.00 | 26.68 | 712,770 |
| 07 Mar 2024 | 27.46 | 27.46 | 26.32 | 26.73 | 26.41 | 754,079 |
| 06 Mar 2024 | 26.99 | 27.63 | 26.44 | 27.06 | 26.74 | 1,047,853 |
| 05 Mar 2024 | 27.42 | 27.42 | 26.43 | 26.58 | 26.27 | 879,257 |
| 04 Mar 2024 | 27.40 | 27.46 | 26.02 | 27.01 | 26.70 | 836,533 |
| 01 Mar 2024 | 26.01 | 27.69 | 26.01 | 27.29 | 26.97 | 1,354,578 |
| 29 Feb 2024 | 25.41 | 26.45 | 25.13 | 26.21 | 25.90 | 1,733,691 |
| 28 Feb 2024 | 27.89 | 28.89 | 25.00 | 25.12 | 24.83 | 1,718,068 |
| 27 Feb 2024 | 27.04 | 27.92 | 26.61 | 27.91 | 27.59 | 992,996 |
| 26 Feb 2024 | 26.32 | 28.03 | 26.14 | 27.06 | 26.74 | 1,369,928 |
| 23 Feb 2024 | 26.57 | 26.73 | 25.72 | 26.19 | 25.89 | 1,185,424 |
| 22 Feb 2024 | 23.74 | 26.07 | 23.74 | 25.55 | 25.25 | 1,218,238 |
| 21 Feb 2024 | 23.55 | 24.86 | 23.13 | 23.99 | 23.70 | 1,002,346 |
| 20 Feb 2024 | 23.80 | 23.93 | 23.21 | 23.58 | 23.30 | 873,048 |
| 19 Feb 2024 | 22.83 | 24.54 | 22.83 | 23.71 | 23.43 | 1,546,148 |
| 08 Feb 2024 | 19.43 | 22.82 | 19.41 | 22.46 | 22.20 | 1,450,943 |
| 07 Feb 2024 | 20.38 | 20.43 | 18.89 | 19.48 | 19.25 | 2,006,922 |
| 06 Feb 2024 | 19.44 | 21.12 | 18.37 | 20.39 | 20.15 | 1,873,618 |
| 05 Feb 2024 | 22.42 | 22.42 | 18.32 | 19.99 | 19.76 | 2,308,499 |
| 02 Feb 2024 | 23.69 | 24.41 | 21.45 | 22.36 | 22.10 | 1,391,541 |
| 01 Feb 2024 | 24.50 | 24.87 | 23.71 | 24.06 | 23.78 | 1,268,072 |
| 31 Jan 2024 | 26.64 | 26.97 | 24.70 | 24.71 | 24.42 | 975,332 |
| 30 Jan 2024 | 27.44 | 27.75 | 26.45 | 26.51 | 26.20 | 721,291 |
| 29 Jan 2024 | 29.14 | 29.60 | 27.43 | 27.44 | 27.11 | 1,474,432 |
| *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.