Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	48.900	50.200	46.330	46.650	46.650	5,303,510
2023-02-06	51.580	51.580	48.500	48.780	48.780	4,341,050
2023-02-03	53.190	53.980	51.400	52.500	52.500	3,239,207
2023-02-02	53.900	55.080	52.260	53.480	53.480	6,567,570
2023-02-01	48.370	53.210	48.150	53.210	53.210	4,599,650
2023-01-31	48.900	49.490	47.370	48.370	48.370	3,386,258
2023-01-30	49.500	50.330	48.510	49.400	49.400	4,254,184
2023-01-20	49.050	50.200	47.680	49.000	49.000	3,215,986
2023-01-19	50.180	50.310	48.930	49.290	49.290	2,614,540
2023-01-18	50.000	50.700	47.820	50.080	50.080	5,267,460
2023-01-17	55.980	55.980	50.390	50.390	50.390	6,272,120
2023-01-16	55.240	56.610	54.640	55.990	55.990	3,978,220
2023-01-13	56.660	57.360	54.500	54.990	54.990	3,967,525
2023-01-12	59.200	59.280	56.170	57.090	57.090	4,337,920
2023-01-11	61.880	61.880	58.590	58.590	58.590	3,189,120
2023-01-10	60.000	62.500	59.180	61.880	61.880	2,830,680
2023-01-09	60.210	62.350	59.620	60.570	60.570	3,306,368
2023-01-06	60.650	63.380	60.440	61.990	61.990	4,224,714
2023-01-05	60.300	61.770	59.030	60.960	60.960	4,202,514
2023-01-04	57.270	61.450	57.000	60.420	60.420	5,478,294
2023-01-03	55.710	58.370	54.420	57.110	57.110	3,298,670
2022-12-30	56.520	57.500	55.100	55.500	55.500	3,284,890
2022-12-29	55.690	58.580	55.330	56.500	56.500	4,429,351
2022-12-28	58.470	58.470	54.770	55.600	55.600	6,035,100
2022-12-27	58.210	60.750	56.490	58.600	58.600	9,451,711
2022-12-26	51.110	56.610	50.770	56.610	56.610	4,513,734
2022-12-23	50.990	51.990	49.880	51.460	51.460	2,337,090
2022-12-22	52.600	53.150	50.990	51.300	51.300	2,523,403
2022-12-21	54.140	54.140	51.370	52.550	52.550	4,235,184
2022-12-20	55.630	55.800	53.100	54.140	54.140	3,068,360
2022-12-19	55.250	56.360	53.710	54.480	54.480	5,249,898
2022-12-16	58.200	58.880	55.180	55.250	55.250	3,730,760
2022-12-15	57.680	58.590	56.020	58.150	58.150	2,578,330
2022-12-14	57.790	59.100	56.450	57.660	57.660	3,415,330
2022-12-13	59.600	61.560	56.450	57.800	57.800	5,506,010
2022-12-12	58.100	60.380	57.480	59.880	59.880	3,821,155
2022-12-09	59.260	62.420	58.310	59.150	59.150	5,827,130
2022-12-08	58.600	61.500	58.600	59.980	59.980	4,496,132
2022-12-07	60.170	62.870	58.680	59.400	59.400	5,633,120
2022-12-06	59.880	60.620	58.100	60.160	60.160	5,343,930
2022-12-05	62.100	62.500	57.270	59.580	59.580	8,577,990
2022-12-02	61.900	64.880	60.500	62.040	62.040	6,436,994
2022-12-01	62.970	63.990	59.660	62.730	62.730	6,426,892
2022-11-30	67.850	68.300	61.790	61.790	61.790	7,361,887
2022-11-29	68.980	71.710	65.000	67.700	67.700	8,170,194
2022-11-28	64.110	68.970	62.400	68.970	68.970	8,017,690
2022-11-25	64.800	66.650	62.230	62.700	62.700	6,075,817
2022-11-24	66.600	68.000	62.660	66.580	66.580	6,586,467
2022-11-23	65.700	70.700	65.110	67.870	67.870	7,913,100
2022-11-22	64.880	69.400	63.200	66.660	66.660	8,003,429
2022-11-21	58.290	64.710	58.020	64.710	64.710	6,918,379
2022-11-18	59.430	60.740	58.100	58.830	58.830	5,567,828
2022-11-17	55.000	60.000	53.390	59.440	59.440	6,217,095
2022-11-16	56.050	56.790	53.890	55.600	55.600	6,476,393
2022-11-15	49.200	54.670	48.700	54.670	54.670	6,362,520
2022-11-14	47.500	50.630	47.500	49.700	49.700	5,479,809
2022-11-11	53.010	53.800	48.000	49.850	49.850	9,969,027
2022-11-10	51.040	54.150	50.500	52.960	52.960	7,854,641
2022-11-09	48.560	52.010	47.850	50.700	50.700	7,802,278
2022-11-08	47.990	48.900	46.200	48.580	48.580	5,723,824

← NewerPage 16 of 21 · 1,220 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.