Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	37.610	39.450	36.500	38.850	38.850	4,817,950
2023-05-05	36.260	39.500	35.780	37.610	37.610	5,231,400
2023-05-04	35.120	37.150	34.800	36.150	36.150	3,470,900
2023-04-28	33.540	36.490	33.000	35.550	35.550	5,145,296
2023-04-27	33.900	35.080	33.200	33.680	33.680	6,526,880
2023-04-26	30.700	33.750	30.700	33.750	33.750	5,166,396
2023-04-25	32.860	33.000	30.260	30.680	30.680	4,711,454
2023-04-24	33.790	33.940	32.800	33.140	33.140	2,771,950
2023-04-21	35.770	35.770	33.740	33.790	33.790	3,129,170
2023-04-20	36.510	36.530	34.810	35.670	35.670	4,052,885
2023-04-19	38.380	38.590	36.270	36.270	36.270	4,408,420
2023-04-18	38.840	39.370	37.720	38.600	38.600	2,703,590
2023-04-17	40.500	41.450	39.010	39.130	39.130	3,193,020
2023-04-14	40.700	41.180	40.300	40.920	40.920	1,841,083
2023-04-13	41.670	41.900	40.530	40.730	40.730	3,011,430
2023-04-12	42.480	42.950	41.400	41.980	41.980	3,574,438
2023-04-11	43.970	44.020	42.210	42.610	42.610	5,743,215
2023-04-10	42.000	45.380	41.730	44.520	44.520	6,878,120
2023-04-07	42.680	43.750	41.900	42.090	42.090	3,633,470
2023-04-06	41.630	43.100	41.180	42.430	42.430	5,173,770
2023-04-04	41.610	42.630	41.260	41.630	41.630	5,229,420
2023-04-03	42.730	43.170	40.410	42.210	42.210	9,766,880
2023-03-31	38.200	41.490	38.200	41.490	41.490	4,621,453
2023-03-30	37.790	38.400	37.510	37.720	37.720	2,103,100
2023-03-29	37.850	38.650	37.800	37.900	37.900	1,959,230
2023-03-28	38.670	39.500	38.180	38.200	38.200	2,943,100
2023-03-27	38.810	39.590	38.240	38.550	38.550	2,604,030
2023-03-24	38.300	39.120	37.800	38.790	38.790	2,692,800
2023-03-23	39.350	39.400	38.030	38.300	38.300	2,435,790
2023-03-22	39.350	39.590	38.460	39.120	39.120	2,487,310
2023-03-21	38.750	39.000	37.810	38.990	38.990	2,934,680
2023-03-20	38.260	39.900	37.350	38.800	38.800	2,934,050
2023-03-17	38.660	38.980	38.060	38.260	38.260	2,399,719
2023-03-16	38.930	39.490	37.910	38.200	38.200	3,798,954
2023-03-15	40.850	41.290	39.060	39.280	39.280	3,239,290
2023-03-14	41.000	41.300	39.610	40.460	40.460	2,560,650
2023-03-13	40.590	41.440	40.050	41.000	41.000	2,784,950
2023-03-10	42.330	42.330	40.000	40.720	40.720	5,090,880
2023-03-09	43.290	43.500	42.090	42.500	42.500	2,165,293
2023-03-08	43.250	44.440	42.850	43.190	43.190	2,267,481
2023-03-07	46.010	46.240	43.580	43.620	43.620	3,422,430
2023-03-06	43.990	46.340	42.800	46.240	46.240	4,693,840
2023-03-03	43.540	44.500	43.120	44.020	44.020	2,095,301
2023-03-02	45.050	45.420	43.000	43.550	43.550	4,225,382
2023-03-01	46.210	46.760	45.080	45.490	45.490	2,924,866
2023-02-28	46.850	47.780	46.000	46.210	46.210	2,640,100
2023-02-27	50.200	50.200	46.930	47.140	47.140	4,135,440
2023-02-24	48.510	50.550	48.010	49.520	49.520	5,435,151
2023-02-23	46.100	49.800	45.990	48.290	48.290	5,925,781
2023-02-22	45.870	46.500	45.360	46.030	46.030	1,560,450
2023-02-21	44.980	46.750	44.540	46.120	46.120	3,338,780
2023-02-20	45.500	45.890	44.500	44.970	44.970	3,065,410
2023-02-17	46.600	47.200	45.400	45.890	45.890	2,419,850
2023-02-16	47.120	48.220	46.460	46.900	46.900	3,341,120
2023-02-15	47.680	48.250	46.660	47.160	47.160	3,113,048
2023-02-14	47.760	48.490	46.820	47.940	47.940	3,017,480
2023-02-13	47.710	48.160	46.710	47.410	47.410	2,186,808
2023-02-10	49.000	49.990	46.710	47.710	47.710	4,841,550
2023-02-09	47.600	50.360	46.910	48.860	48.860	4,492,910
2023-02-08	46.900	49.050	45.530	48.420	48.420	5,005,130

← NewerPage 15 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.