Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	61.520	62.440	60.810	61.230	61.230	780,839
2023-11-01	62.000	63.180	61.450	61.520	61.520	1,770,213
2023-10-31	63.790	63.900	61.900	62.030	62.030	1,644,910
2023-10-30	62.880	64.990	61.670	63.900	63.900	2,160,400
2023-10-27	62.500	63.490	61.500	62.920	62.920	1,220,593
2023-10-26	62.200	63.290	60.110	62.790	62.790	1,419,460
2023-10-25	62.200	63.280	60.800	62.630	62.630	1,555,456
2023-10-24	62.080	63.220	61.800	62.250	62.250	1,011,410
2023-10-23	64.650	64.990	61.000	61.780	61.780	1,685,900
2023-10-20	65.000	65.870	63.870	64.510	64.510	1,597,446
2023-10-19	64.500	65.200	63.650	64.280	64.280	1,153,304
2023-10-18	65.070	67.000	63.600	65.150	65.150	1,726,270
2023-10-17	64.990	66.400	64.760	65.500	65.500	1,269,450
2023-10-16	66.450	66.490	63.990	65.140	65.140	1,961,606
2023-10-13	68.280	68.310	66.610	66.810	66.810	3,003,796
2023-10-12	63.670	69.960	63.000	69.180	69.180	5,203,412
2023-10-11	64.210	65.600	63.520	63.610	63.610	1,960,495
2023-10-10	64.890	66.840	62.500	65.290	65.290	3,691,416
2023-10-09	62.000	63.600	61.700	63.010	63.010	1,500,800
2023-09-28	62.010	63.000	60.370	62.180	62.180	1,863,030
2023-09-27	60.900	62.560	60.360	61.010	61.010	1,760,539
2023-09-26	62.450	62.750	60.540	60.900	60.900	1,263,719
2023-09-25	63.880	64.270	62.000	62.920	62.920	1,279,746
2023-09-22	62.260	63.940	61.510	63.690	63.690	1,611,196
2023-09-21	64.630	64.630	61.250	62.050	62.050	1,939,910
2023-09-20	65.800	65.800	63.600	63.700	63.700	1,774,740
2023-09-19	66.240	67.590	65.010	65.570	65.570	1,677,650
2023-09-18	67.500	68.990	66.700	67.200	67.200	2,282,960
2023-09-15	63.750	68.990	63.750	67.950	67.950	4,230,947
2023-09-14	62.860	65.250	62.670	63.860	63.860	1,271,800
2023-09-13	66.220	66.220	62.080	63.580	63.580	1,889,938
2023-09-12	64.740	66.980	63.920	66.230	66.230	2,108,838
2023-09-11	64.390	65.270	63.380	64.750	64.750	1,407,038
2023-09-08	65.180	65.660	63.500	64.930	64.930	1,825,650
2023-09-07	66.790	68.680	65.000	65.100	65.100	2,502,200
2023-09-06	68.520	68.710	66.200	67.030	67.030	2,626,300
2023-09-05	64.700	70.000	64.290	68.720	68.720	4,813,310
2023-09-04	65.850	65.960	63.100	64.700	64.700	1,913,650
2023-09-01	63.950	65.000	63.100	64.400	64.400	1,679,140
2023-08-31	64.980	65.070	63.700	63.950	63.950	1,642,762
2023-08-30	61.950	67.000	61.950	64.910	64.910	3,693,500
2023-08-29	59.980	64.300	59.000	63.290	63.290	3,993,300
2023-08-28	63.700	64.390	59.280	59.580	59.580	3,125,100
2023-08-25	64.040	64.360	61.110	61.580	61.580	3,022,742
2023-08-24	64.000	65.300	63.600	64.750	64.750	4,287,890
2023-08-23	59.150	65.050	58.200	65.050	65.050	3,945,397
2023-08-22	58.590	59.300	56.750	59.140	59.140	2,000,010
2023-08-21	57.750	58.850	57.300	57.800	57.800	1,237,400
2023-08-18	60.070	60.610	57.890	58.330	58.330	2,114,630
2023-08-17	61.220	61.950	59.760	60.060	60.060	2,503,630
2023-08-16	63.000	64.220	61.360	61.600	61.600	2,064,730
2023-08-15	63.570	65.580	62.050	62.750	62.750	2,533,613
2023-08-14	64.390	64.900	63.000	64.060	64.060	2,098,670
2023-08-11	65.700	66.700	64.380	64.380	64.380	2,524,887
2023-08-10	65.090	67.480	64.680	66.190	66.190	3,662,767
2023-08-09	64.300	66.600	62.440	65.080	65.080	3,919,466
2023-08-08	65.000	67.180	64.000	64.340	64.340	3,182,850
2023-08-07	64.040	67.580	62.800	66.250	66.250	4,900,374
2023-08-04	63.030	64.870	62.030	63.920	63.920	4,967,393
2023-08-03	62.960	65.660	61.310	63.300	63.300	8,169,719

← NewerPage 13 of 21 · 1,213 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.