Shenzhen Baoming Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 52.520 | 53.950 | 50.540 | 50.550 | 50.550 | 2,496,500 |
| 2024-07-26 | 52.210 | 54.580 | 51.800 | 52.330 | 52.330 | 2,173,452 |
| 2024-07-25 | 53.230 | 53.600 | 50.550 | 52.200 | 52.200 | 3,232,100 |
| 2024-07-24 | 55.500 | 58.500 | 53.500 | 53.500 | 53.500 | 5,305,900 |
| 2024-07-23 | 53.680 | 58.300 | 53.680 | 56.970 | 56.970 | 7,585,944 |
| 2024-07-22 | 55.480 | 55.880 | 52.600 | 53.160 | 53.160 | 3,341,331 |
| 2024-07-19 | 56.500 | 56.750 | 55.160 | 55.290 | 55.290 | 1,951,100 |
| 2024-07-18 | 57.190 | 57.280 | 53.250 | 56.600 | 56.600 | 5,256,743 |
| 2024-07-17 | 60.240 | 60.680 | 57.300 | 57.440 | 57.440 | 2,722,440 |
| 2024-07-16 | 60.800 | 61.300 | 59.500 | 60.200 | 60.200 | 2,410,443 |
| 2024-07-15 | 62.780 | 64.000 | 60.530 | 60.720 | 60.720 | 2,520,382 |
| 2024-07-12 | 60.150 | 63.600 | 59.470 | 62.860 | 62.860 | 6,474,157 |
| 2024-07-11 | 54.080 | 59.480 | 54.050 | 59.480 | 59.480 | 3,993,425 |
| 2024-07-10 | 54.400 | 55.200 | 53.400 | 54.070 | 54.070 | 2,073,815 |
| 2024-07-09 | 55.950 | 56.810 | 52.900 | 54.350 | 54.350 | 4,492,673 |
| 2024-07-08 | 53.770 | 59.240 | 53.490 | 56.730 | 56.730 | 5,564,047 |
| 2024-07-05 | 52.550 | 54.300 | 50.810 | 53.850 | 53.850 | 1,503,164 |
| 2024-07-04 | 53.700 | 54.230 | 51.920 | 52.090 | 52.090 | 1,498,650 |
| 2024-07-03 | 57.700 | 58.000 | 53.700 | 53.760 | 53.760 | 2,305,963 |
| 2024-07-02 | 57.800 | 58.130 | 56.660 | 57.050 | 57.050 | 1,447,883 |
| 2024-07-01 | 57.310 | 59.280 | 57.310 | 58.030 | 58.030 | 2,430,487 |
| 2024-06-28 | 53.340 | 57.280 | 53.340 | 57.050 | 57.050 | 2,834,826 |
| 2024-06-27 | 53.840 | 56.090 | 53.210 | 53.320 | 53.320 | 3,115,529 |
| 2024-06-26 | 49.440 | 55.080 | 49.410 | 54.290 | 54.290 | 3,802,327 |
| 2024-06-25 | 51.440 | 51.790 | 49.400 | 50.070 | 50.070 | 1,651,220 |
| 2024-06-24 | 54.450 | 55.250 | 51.000 | 51.300 | 51.300 | 1,828,529 |
| 2024-06-21 | 54.350 | 54.650 | 52.800 | 54.390 | 54.390 | 1,163,730 |
| 2024-06-20 | 55.820 | 56.390 | 53.820 | 53.850 | 53.850 | 953,352 |
| 2024-06-19 | 55.980 | 57.190 | 55.400 | 56.160 | 56.160 | 1,333,700 |
| 2024-06-18 | 57.000 | 57.000 | 52.700 | 55.700 | 55.700 | 2,782,931 |
| 2024-06-17 | 57.100 | 57.800 | 56.860 | 57.340 | 57.340 | 1,147,783 |
| 2024-06-14 | 56.780 | 57.680 | 56.480 | 57.200 | 57.200 | 901,730 |
| 2024-06-13 | 57.750 | 57.770 | 56.570 | 57.510 | 57.510 | 1,512,400 |
| 2024-06-12 | 55.390 | 59.320 | 55.220 | 57.370 | 57.370 | 2,298,252 |
| 2024-06-11 | 53.880 | 55.580 | 52.720 | 55.500 | 55.500 | 1,402,030 |
| 2024-06-07 | 53.850 | 55.660 | 53.580 | 54.300 | 54.300 | 1,383,400 |
| 2024-06-06 | 56.990 | 57.280 | 53.660 | 53.860 | 53.860 | 2,248,530 |
| 2024-06-05 | 57.630 | 58.000 | 56.300 | 56.440 | 56.440 | 1,320,700 |
| 2024-06-04 | 57.240 | 57.900 | 55.590 | 57.620 | 57.620 | 1,836,000 |
| 2024-06-03 | 59.050 | 59.390 | 56.560 | 57.230 | 57.230 | 3,203,800 |
| 2024-05-31 | 58.990 | 59.620 | 58.600 | 59.040 | 59.040 | 1,438,230 |
| 2024-05-30 | 59.200 | 60.200 | 58.700 | 59.090 | 59.090 | 1,739,400 |
| 2024-05-29 | 61.570 | 62.880 | 59.310 | 60.150 | 60.150 | 3,370,818 |
| 2024-05-28 | 61.870 | 63.490 | 60.760 | 61.500 | 61.500 | 2,087,300 |
| 2024-05-27 | 64.320 | 64.700 | 61.610 | 61.870 | 61.870 | 2,899,300 |
| 2024-05-24 | 63.010 | 65.010 | 59.090 | 64.900 | 64.900 | 5,102,400 |
| 2024-05-23 | 65.900 | 66.710 | 62.030 | 62.520 | 62.520 | 3,873,700 |
| 2024-05-22 | 63.470 | 67.260 | 62.500 | 67.150 | 67.150 | 3,571,374 |
| 2024-05-21 | 62.300 | 66.780 | 62.300 | 64.110 | 64.110 | 3,705,969 |
| 2024-05-20 | 60.990 | 63.170 | 60.210 | 62.740 | 62.740 | 3,542,328 |
| 2024-05-17 | 56.580 | 60.600 | 56.500 | 60.350 | 60.350 | 3,335,610 |
| 2024-05-16 | 57.200 | 58.500 | 56.000 | 56.610 | 56.610 | 1,917,750 |
| 2024-05-15 | 56.620 | 57.920 | 55.800 | 57.200 | 57.200 | 2,011,159 |
| 2024-05-14 | 57.490 | 58.120 | 55.620 | 56.500 | 56.500 | 3,332,560 |
| 2024-05-13 | 58.500 | 61.000 | 56.740 | 57.550 | 57.550 | 5,637,938 |
| 2024-05-10 | 56.130 | 59.580 | 54.400 | 57.900 | 57.900 | 4,970,511 |
| 2024-05-09 | 53.980 | 57.000 | 53.980 | 56.410 | 56.410 | 5,596,530 |
| 2024-05-08 | 53.000 | 54.500 | 52.200 | 53.260 | 53.260 | 5,528,803 |
| 2024-05-07 | 47.720 | 52.050 | 47.130 | 52.050 | 52.050 | 4,617,161 |
| 2024-05-06 | 47.040 | 47.660 | 46.510 | 47.320 | 47.320 | 2,146,259 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-28 | 0.3700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.