Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	56.000	61.930	55.310	61.930	61.930	4,849,340
2023-08-01	56.430	56.900	55.100	56.300	56.300	1,991,163
2023-07-31	58.300	58.800	55.760	55.980	55.980	3,017,900
2023-07-28	56.180	57.650	54.690	57.220	57.220	2,694,190
2023-07-27	55.980	59.100	55.980	56.590	56.590	3,315,950
2023-07-26	58.080	58.080	55.400	55.970	55.970	3,210,173
2023-07-25	59.700	60.590	57.210	58.080	58.080	3,647,550
2023-07-24	59.390	60.720	58.620	58.950	58.950	2,228,228
2023-07-21	59.650	61.790	59.650	59.960	59.960	2,517,718
2023-07-20	62.030	62.570	60.000	60.060	60.060	2,925,090
2023-07-19	62.800	63.020	61.110	62.350	62.350	3,239,540
2023-07-18	64.900	65.980	62.800	63.410	63.410	3,580,061
2023-07-17	65.070	66.570	63.690	64.280	64.280	3,123,100
2023-07-14	65.440	66.640	63.710	65.000	65.000	3,655,053
2023-07-13	67.020	67.400	65.000	65.500	65.500	4,974,093
2023-07-12	69.100	69.450	66.330	66.360	66.360	4,346,264
2023-07-11	68.600	69.640	67.400	69.220	69.220	4,708,720
2023-07-10	71.590	71.880	66.950	68.640	68.640	8,582,685
2023-07-07	70.820	76.490	69.540	71.590	71.590	9,467,484
2023-07-06	69.100	72.770	67.700	70.950	70.950	7,880,530
2023-07-05	69.550	73.780	67.000	69.770	69.770	11,132,265
2023-07-04	70.600	74.000	67.990	69.390	69.390	13,453,955
2023-07-03	64.100	68.510	64.100	68.510	68.510	11,106,995
2023-06-30	57.000	62.280	56.340	62.280	62.280	7,997,175
2023-06-29	55.100	57.900	54.960	56.620	56.620	4,892,949
2023-06-28	57.700	59.000	55.820	56.080	56.080	5,555,328
2023-06-27	56.000	61.700	56.000	58.300	58.300	7,664,200
2023-06-26	59.780	60.850	56.050	57.610	57.610	10,403,070
2023-06-21	55.000	59.250	54.990	59.250	59.250	5,390,690
2023-06-20	54.200	55.130	53.780	53.860	53.860	3,142,643
2023-06-19	54.160	55.650	54.110	54.460	54.460	5,089,043
2023-06-16	59.130	59.130	54.320	55.200	55.200	8,607,918
2023-06-15	57.000	60.280	56.500	59.300	59.300	5,767,427
2023-06-14	58.510	58.510	56.500	56.980	56.980	3,709,851
2023-06-13	58.820	59.490	56.500	58.170	58.170	5,662,529
2023-06-12	60.330	61.900	59.060	59.710	59.710	5,311,334
2023-06-09	61.540	62.880	59.200	60.810	60.810	5,332,384
2023-06-08	64.430	66.420	61.300	61.300	61.300	6,964,426
2023-06-07	65.450	66.960	63.500	64.850	64.850	8,060,523
2023-06-06	59.590	65.450	59.010	64.800	64.800	9,686,792
2023-06-05	60.940	61.500	58.800	59.500	59.500	5,451,800
2023-06-02	57.540	62.370	57.300	59.900	59.900	7,219,374
2023-06-01	59.260	61.000	57.270	57.960	57.960	6,229,143
2023-05-31	58.030	58.140	56.210	57.500	57.500	4,040,226
2023-05-30	56.960	59.870	56.360	57.830	57.830	5,640,778
2023-05-29	57.630	58.500	56.660	57.500	57.500	4,929,130
2023-05-26	60.000	60.530	57.980	58.540	58.540	7,287,641
2023-05-25	59.700	62.660	59.150	60.650	60.650	12,423,896
2023-05-24	54.530	59.100	54.500	59.100	59.100	7,963,522
2023-05-23	53.080	55.350	53.080	53.730	53.730	4,933,420
2023-05-22	54.340	55.800	53.310	54.690	54.690	5,762,046
2023-05-19	53.550	55.830	51.900	54.330	54.330	8,083,966
2023-05-18	56.550	56.990	51.500	53.260	53.260	11,813,650
2023-05-17	55.000	57.400	54.380	55.750	55.750	10,281,072
2023-05-16	56.000	58.580	53.400	57.360	57.360	13,995,456
2023-05-15	49.050	54.800	48.180	54.800	54.800	11,655,325
2023-05-12	52.000	52.800	49.200	49.820	49.820	11,822,999
2023-05-11	50.420	51.710	48.520	51.710	51.710	13,084,533
2023-05-10	43.000	47.010	42.900	47.010	47.010	7,783,394
2023-05-09	39.630	42.740	39.000	42.740	42.740	4,056,985

← NewerPage 14 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.