Shenzhen Baoming Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 46.000 | 47.200 | 45.620 | 46.140 | 46.140 | 2,062,300 |
| 2024-04-29 | 42.770 | 46.600 | 42.770 | 45.800 | 45.800 | 3,315,833 |
| 2024-04-26 | 45.000 | 45.900 | 44.800 | 45.590 | 45.590 | 2,083,620 |
| 2024-04-25 | 44.420 | 47.040 | 44.140 | 45.230 | 45.230 | 2,993,020 |
| 2024-04-24 | 46.190 | 46.740 | 45.000 | 45.000 | 45.000 | 3,276,016 |
| 2024-04-23 | 44.580 | 47.190 | 43.360 | 46.000 | 46.000 | 5,367,629 |
| 2024-04-22 | 46.300 | 49.240 | 44.910 | 45.020 | 45.020 | 6,969,080 |
| 2024-04-19 | 40.900 | 44.760 | 40.070 | 44.760 | 44.760 | 3,399,750 |
| 2024-04-18 | 41.600 | 41.660 | 40.010 | 40.690 | 40.690 | 1,599,056 |
| 2024-04-17 | 38.900 | 41.610 | 38.900 | 41.320 | 41.320 | 2,603,800 |
| 2024-04-16 | 41.030 | 41.760 | 37.650 | 37.890 | 37.890 | 3,180,300 |
| 2024-04-15 | 42.980 | 43.000 | 39.900 | 40.690 | 40.690 | 3,243,700 |
| 2024-04-12 | 43.720 | 45.010 | 42.860 | 43.180 | 43.180 | 2,214,826 |
| 2024-04-11 | 44.510 | 44.970 | 43.340 | 43.720 | 43.720 | 1,848,300 |
| 2024-04-10 | 46.570 | 47.090 | 44.100 | 44.320 | 44.320 | 2,784,227 |
| 2024-04-09 | 43.660 | 46.500 | 43.660 | 46.500 | 46.500 | 2,802,086 |
| 2024-04-08 | 43.900 | 45.800 | 43.710 | 43.970 | 43.970 | 2,398,546 |
| 2024-04-03 | 43.660 | 44.620 | 42.320 | 44.080 | 44.080 | 2,086,450 |
| 2024-04-02 | 45.730 | 45.990 | 43.450 | 43.880 | 43.880 | 3,149,292 |
| 2024-04-01 | 46.090 | 46.950 | 45.690 | 45.990 | 45.990 | 2,024,120 |
| 2024-03-29 | 45.500 | 46.500 | 45.080 | 45.650 | 45.650 | 698,000 |
| 2024-03-28 | 44.330 | 46.190 | 43.950 | 45.460 | 45.460 | 2,414,079 |
| 2024-03-27 | 47.840 | 48.500 | 44.370 | 44.400 | 44.400 | 2,458,020 |
| 2024-03-26 | 48.000 | 48.810 | 46.500 | 47.350 | 47.350 | 2,973,350 |
| 2024-03-25 | 51.950 | 51.950 | 48.390 | 48.460 | 48.460 | 2,851,030 |
| 2024-03-22 | 51.630 | 53.280 | 50.770 | 51.910 | 51.910 | 2,355,756 |
| 2024-03-21 | 52.670 | 53.090 | 51.600 | 51.620 | 51.620 | 2,198,766 |
| 2024-03-20 | 51.030 | 54.300 | 50.680 | 52.680 | 52.680 | 3,428,416 |
| 2024-03-19 | 51.640 | 51.940 | 51.050 | 51.050 | 51.050 | 1,663,200 |
| 2024-03-18 | 52.190 | 53.000 | 50.870 | 51.640 | 51.640 | 2,771,386 |
| 2024-03-15 | 50.000 | 52.330 | 49.700 | 52.250 | 52.250 | 2,505,299 |
| 2024-03-14 | 52.990 | 53.030 | 49.830 | 50.440 | 50.440 | 2,719,416 |
| 2024-03-13 | 52.610 | 54.000 | 51.900 | 52.430 | 52.430 | 3,016,800 |
| 2024-03-12 | 50.680 | 54.720 | 50.680 | 53.090 | 53.090 | 4,814,250 |
| 2024-03-11 | 47.810 | 51.490 | 47.500 | 51.170 | 51.170 | 5,111,650 |
| 2024-03-08 | 47.710 | 48.430 | 47.150 | 47.660 | 47.660 | 1,282,800 |
| 2024-03-07 | 49.200 | 49.580 | 47.490 | 47.710 | 47.710 | 1,276,337 |
| 2024-03-06 | 47.500 | 49.000 | 46.500 | 48.620 | 48.620 | 1,880,503 |
| 2024-03-05 | 49.280 | 49.280 | 47.400 | 47.780 | 47.780 | 2,060,780 |
| 2024-03-04 | 50.170 | 50.280 | 48.600 | 49.320 | 49.320 | 2,431,408 |
| 2024-03-01 | 49.770 | 50.860 | 49.510 | 49.970 | 49.970 | 2,126,931 |
| 2024-02-29 | 46.100 | 49.770 | 46.100 | 49.770 | 49.770 | 2,488,016 |
| 2024-02-28 | 52.970 | 53.560 | 47.580 | 47.790 | 47.790 | 3,798,329 |
| 2024-02-27 | 48.900 | 51.300 | 48.000 | 51.280 | 51.280 | 2,344,730 |
| 2024-02-26 | 49.400 | 50.500 | 48.120 | 48.980 | 48.980 | 2,961,966 |
| 2024-02-23 | 48.300 | 49.400 | 46.880 | 49.360 | 49.360 | 2,402,287 |
| 2024-02-22 | 46.380 | 47.980 | 46.000 | 47.390 | 47.390 | 1,720,045 |
| 2024-02-21 | 45.800 | 48.300 | 44.660 | 46.110 | 46.110 | 3,063,900 |
| 2024-02-20 | 44.730 | 46.300 | 43.500 | 45.990 | 45.990 | 2,854,587 |
| 2024-02-19 | 42.130 | 45.000 | 42.130 | 44.590 | 44.590 | 4,478,217 |
| 2024-02-08 | 38.300 | 41.560 | 37.150 | 41.550 | 41.550 | 5,660,272 |
| 2024-02-07 | 39.000 | 42.550 | 37.280 | 38.300 | 38.300 | 5,540,430 |
| 2024-02-06 | 36.490 | 40.600 | 34.000 | 38.750 | 38.750 | 5,734,411 |
| 2024-02-05 | 41.000 | 41.400 | 37.260 | 37.260 | 37.260 | 4,228,121 |
| 2024-02-02 | 44.490 | 44.900 | 39.790 | 41.400 | 41.400 | 3,571,230 |
| 2024-02-01 | 45.100 | 46.400 | 43.300 | 44.210 | 44.210 | 2,694,150 |
| 2024-01-31 | 47.480 | 47.900 | 44.510 | 45.100 | 45.100 | 3,070,580 |
| 2024-01-30 | 48.800 | 49.760 | 47.000 | 47.150 | 47.150 | 2,435,676 |
| 2024-01-29 | 51.800 | 52.090 | 49.400 | 49.400 | 49.400 | 2,086,978 |
| 2024-01-26 | 52.990 | 53.190 | 51.010 | 51.200 | 51.200 | 1,637,508 |
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.