Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	47.660	49.790	47.350	48.950	48.950	8,043,926
2022-11-04	45.500	48.500	44.700	47.150	47.150	10,337,752
2022-11-03	44.360	49.080	44.010	46.120	46.120	13,247,212
2022-11-02	41.500	45.450	40.600	45.450	45.450	11,007,452
2022-11-01	37.570	41.320	37.100	41.320	41.320	10,081,741
2022-10-31	36.000	39.270	35.350	37.560	37.560	7,170,700
2022-10-28	35.010	36.540	34.000	35.700	35.700	5,806,510
2022-10-27	36.310	37.700	35.000	35.550	35.550	7,272,957
2022-10-26	35.240	36.880	34.320	35.940	35.940	10,317,556
2022-10-25	32.000	35.890	31.980	35.890	35.890	14,342,280
2022-10-24	29.900	32.630	29.900	32.630	32.630	11,488,599
2022-10-21	29.260	29.960	28.560	29.660	29.660	3,043,194
2022-10-20	29.320	30.270	28.000	29.270	29.270	3,431,437
2022-10-19	29.580	31.300	29.400	29.660	29.660	5,308,480
2022-10-18	29.630	31.000	29.410	30.020	30.020	5,074,970
2022-10-17	29.670	30.130	28.800	29.620	29.620	4,766,850
2022-10-14	30.330	30.850	28.600	29.620	29.620	5,533,987
2022-10-13	30.790	31.660	30.280	30.320	30.320	4,838,646
2022-10-12	28.800	31.590	27.880	31.100	31.100	5,717,898
2022-10-11	28.250	29.650	27.700	29.200	29.200	4,160,180
2022-10-10	28.500	30.000	27.880	28.250	28.250	5,316,862
2022-09-30	31.680	32.470	29.020	29.020	29.020	9,982,114
2022-09-29	33.660	33.930	31.080	31.950	31.950	7,096,401
2022-09-28	34.980	36.480	32.600	32.960	32.960	8,209,358
2022-09-27	33.670	35.070	33.000	35.030	35.030	6,636,392
2022-09-26	32.210	34.850	31.700	33.530	33.530	7,635,023
2022-09-23	34.060	34.690	31.500	32.200	32.200	5,941,159
2022-09-22	33.770	35.790	32.680	34.160	34.160	6,447,978
2022-09-21	33.120	35.220	32.860	34.320	34.320	6,716,856
2022-09-20	31.600	34.310	31.500	33.200	33.200	5,683,972
2022-09-19	31.620	32.500	30.860	31.690	31.690	6,251,020
2022-09-16	33.480	34.350	31.800	31.910	31.910	8,636,615
2022-09-15	37.550	39.990	33.800	33.800	33.800	8,311,012
2022-09-14	35.930	38.850	35.930	37.550	37.550	7,790,903
2022-09-13	36.200	37.220	34.800	36.510	36.510	4,104,852
2022-09-09	37.880	38.150	35.300	36.200	36.200	5,223,210
2022-09-08	38.890	39.280	37.020	37.550	37.550	5,806,299
2022-09-07	39.100	39.840	37.500	38.900	38.900	11,444,590
2022-09-06	34.260	38.140	33.550	38.140	38.140	8,707,521
2022-09-05	34.880	35.960	33.100	34.670	34.670	10,703,921
2022-09-02	32.110	34.860	30.740	34.190	34.190	10,358,670
2022-09-01	30.530	33.000	30.400	31.690	31.690	5,526,306
2022-08-31	34.150	34.780	30.720	30.720	30.720	8,874,160
2022-08-30	37.250	37.750	33.500	34.130	34.130	10,996,890
2022-08-29	35.220	35.310	32.020	34.500	34.500	8,183,780
2022-08-26	34.500	37.250	33.540	35.580	35.580	11,026,362
2022-08-25	35.670	35.670	33.010	33.860	33.860	7,990,008
2022-08-24	37.000	37.700	34.410	34.880	34.880	9,737,287
2022-08-23	36.040	37.870	35.500	37.000	37.000	8,437,823
2022-08-22	35.870	39.170	34.990	35.990	35.990	11,981,310
2022-08-19	35.550	38.040	35.550	36.430	36.430	9,669,680
2022-08-18	34.900	36.570	34.590	35.430	35.430	8,996,617
2022-08-17	35.860	36.130	33.910	35.000	35.000	11,599,322
2022-08-16	33.590	36.990	32.500	35.790	35.790	16,919,721
2022-08-15	31.020	33.660	30.660	33.660	33.660	10,235,596
2022-08-12	28.240	31.020	28.240	30.600	30.600	8,882,965
2022-08-11	29.020	30.320	27.990	28.200	28.200	9,691,070
2022-08-10	29.210	29.900	27.800	29.110	29.110	9,206,722
2022-08-09	27.510	29.400	27.170	29.210	29.210	12,806,332
2022-08-08	25.230	27.480	24.870	27.480	27.480	10,464,391

← NewerPage 17 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.