Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	52.550	53.360	51.900	52.910	52.910	2,038,760
2024-01-24	52.550	53.170	50.410	52.320	52.320	2,189,200
2024-01-23	51.300	52.710	50.520	52.390	52.390	2,192,954
2024-01-22	55.090	55.780	50.060	51.300	51.300	3,647,890
2024-01-19	57.150	58.170	55.400	55.400	55.400	1,876,508
2024-01-18	59.250	59.960	55.750	57.150	57.150	3,088,430
2024-01-17	62.940	63.580	59.100	59.250	59.250	2,488,674
2024-01-16	63.490	63.980	61.870	63.000	63.000	1,311,300
2024-01-15	64.050	64.990	63.020	63.330	63.330	1,254,200
2024-01-12	64.500	65.840	63.850	64.040	64.040	1,249,800
2024-01-11	64.040	65.650	63.660	64.500	64.500	1,322,200
2024-01-10	64.140	66.400	62.440	64.000	64.000	2,290,000
2024-01-09	68.160	68.570	63.700	64.200	64.200	3,847,163
2024-01-08	69.300	69.330	67.780	67.780	67.780	1,635,896
2024-01-05	70.600	71.820	68.680	69.300	69.300	1,336,588
2024-01-04	72.360	72.850	70.180	70.540	70.540	1,129,545
2024-01-03	72.020	73.740	71.600	72.350	72.350	1,815,430
2024-01-02	77.500	77.800	72.240	72.450	72.450	2,264,468
2023-12-29	75.000	78.200	74.500	78.000	78.000	2,092,118
2023-12-28	74.500	76.850	73.880	75.110	75.110	2,271,628
2023-12-27	71.270	74.990	70.000	74.500	74.500	1,980,410
2023-12-26	71.900	72.150	70.400	71.080	71.080	929,400
2023-12-25	73.410	74.370	72.010	72.150	72.150	1,040,351
2023-12-22	74.850	75.500	72.750	72.810	72.810	2,127,566
2023-12-21	71.950	76.500	70.490	74.800	74.800	3,034,650
2023-12-20	73.720	74.130	71.950	71.950	71.950	1,410,930
2023-12-19	73.890	74.430	73.000	73.700	73.700	868,400
2023-12-18	75.000	75.610	73.400	73.840	73.840	1,173,017
2023-12-15	73.930	76.590	73.030	75.060	75.060	2,310,568
2023-12-14	75.600	76.200	73.700	73.930	73.930	1,761,686
2023-12-13	76.000	76.960	75.600	75.600	75.600	1,059,434
2023-12-12	75.800	76.990	75.800	76.220	76.220	997,800
2023-12-11	75.740	78.160	75.010	76.360	76.360	1,784,500
2023-12-08	76.400	77.260	75.030	76.390	76.390	1,663,730
2023-12-07	76.990	77.500	74.830	75.520	75.520	2,350,250
2023-12-06	78.140	79.770	75.530	76.950	76.950	3,555,372
2023-12-05	79.130	80.400	77.500	78.780	78.780	2,835,970
2023-12-04	85.420	85.890	76.430	79.700	79.700	6,618,270
2023-12-01	85.180	85.500	83.500	84.920	84.920	1,614,744
2023-11-30	85.650	85.650	82.890	84.740	84.740	2,237,910
2023-11-29	83.330	87.090	82.600	85.820	85.820	3,612,540
2023-11-28	83.100	84.860	82.500	83.500	83.500	2,193,520
2023-11-27	81.470	88.000	81.470	84.140	84.140	3,543,580
2023-11-24	83.420	84.500	80.000	81.300	81.300	2,853,354
2023-11-23	81.230	83.860	79.200	83.150	83.150	4,253,050
2023-11-22	81.200	82.950	79.200	80.100	80.100	5,220,057
2023-11-21	82.510	86.750	81.100	81.650	81.650	7,429,940
2023-11-20	82.200	86.100	80.500	83.770	83.770	10,240,147
2023-11-17	70.580	78.270	70.100	78.270	78.270	5,229,328
2023-11-16	68.400	72.900	68.050	71.150	71.150	3,704,830
2023-11-15	68.500	69.100	66.580	68.700	68.700	2,410,610
2023-11-14	64.350	70.990	64.350	68.030	68.030	4,106,330
2023-11-13	63.360	64.990	63.010	64.700	64.700	1,393,921
2023-11-10	64.770	64.770	62.380	63.360	63.360	1,381,968
2023-11-09	63.330	66.250	63.300	64.870	64.870	2,409,650
2023-11-08	64.240	64.870	63.200	63.340	63.340	1,504,800
2023-11-07	64.330	65.000	63.770	64.160	64.160	1,082,600
2023-11-06	61.900	64.990	61.900	64.360	64.360	1,692,480
2023-11-03	61.400	63.100	61.090	62.420	62.420	1,172,930
2023-11-02	61.520	62.440	60.810	61.230	61.230	780,839

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.