Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	25.310	25.500	23.900	24.980	24.980	14,253,718
2022-08-04	24.220	25.990	23.600	24.800	24.800	16,908,006
2022-08-03	28.000	28.140	25.020	25.020	25.020	18,207,297
2022-08-02	26.860	28.440	26.180	27.800	27.800	17,937,888
2022-08-01	29.450	29.880	26.550	27.090	27.090	23,017,013
2022-07-29	29.810	31.130	29.380	29.500	29.500	17,054,079
2022-07-28	29.000	31.880	27.000	29.590	29.590	23,270,789
2022-07-27	28.200	29.050	27.500	28.980	28.980	17,419,360
2022-07-26	25.500	28.390	25.110	28.190	28.190	22,348,900
2022-07-25	29.400	29.400	26.460	26.460	26.460	14,866,252
2022-07-22	30.000	30.200	28.250	29.400	29.400	20,730,851
2022-07-21	28.000	29.900	26.250	29.300	29.300	27,309,739
2022-07-20	28.000	28.900	26.210	28.230	28.230	28,427,546
2022-07-19	28.840	29.660	26.500	27.300	27.300	37,654,935
2022-07-18	25.550	26.960	24.490	26.960	26.960	27,144,370
2022-07-15	23.900	26.290	22.670	24.510	24.510	32,110,213
2022-07-14	22.480	24.190	21.550	23.900	23.900	31,169,152
2022-07-13	23.310	24.560	22.560	23.190	23.190	29,976,723
2022-07-12	23.210	25.250	21.500	22.330	22.330	35,132,607
2022-07-11	22.200	23.210	21.250	23.210	23.210	34,961,994
2022-07-08	21.100	21.100	21.100	21.100	21.100	6,640,342
2022-07-07	19.180	19.180	19.180	19.180	19.180	1,376,738
2022-07-06	15.750	17.440	15.750	17.440	17.440	6,896,398
2022-07-05	15.600	15.890	15.520	15.850	15.850	4,133,459
2022-07-04	14.760	15.950	14.720	15.690	15.690	6,237,583
2022-07-01	14.590	15.070	14.430	14.830	14.830	3,198,184
2022-06-30	14.480	14.760	14.080	14.410	14.410	3,541,168
2022-06-29	14.460	15.450	14.390	14.450	14.450	4,262,010
2022-06-28	14.060	14.650	13.920	14.430	14.430	3,640,780
2022-06-27	13.880	14.190	13.860	13.970	13.970	3,008,054
2022-06-24	13.490	14.240	13.410	14.020	14.020	4,797,458
2022-06-23	13.330	13.540	13.270	13.400	13.400	2,786,398
2022-06-22	13.420	13.880	13.300	13.400	13.400	4,024,753
2022-06-21	14.000	14.000	13.060	13.480	13.480	9,017,050
2022-06-20	12.100	13.440	12.100	13.440	13.440	4,216,610
2022-06-17	12.210	12.300	11.910	12.220	12.220	1,704,510
2022-06-16	11.940	12.170	11.860	12.080	12.080	1,552,693
2022-06-15	11.830	12.250	11.830	11.980	11.980	1,754,707
2022-06-14	12.000	12.200	11.610	11.810	11.810	2,380,460
2022-06-13	11.840	11.960	11.700	11.720	11.720	931,060
2022-06-10	11.820	11.990	11.770	11.810	11.810	1,135,896
2022-06-09	12.060	12.140	11.780	11.810	11.810	1,034,250
2022-06-08	12.160	12.350	11.930	12.080	12.080	847,860
2022-06-07	12.430	12.500	12.060	12.250	12.250	701,801
2022-06-06	12.260	12.470	12.120	12.430	12.430	1,118,474
2022-06-02	12.250	12.340	11.970	12.260	12.260	1,184,090
2022-06-01	11.840	12.180	11.810	12.040	12.040	1,321,740
2022-05-31	11.940	11.940	11.660	11.870	11.870	874,961
2022-05-30	12.060	12.060	11.670	11.840	11.840	1,364,060
2022-05-27	12.120	12.170	11.870	11.980	11.980	816,498
2022-05-26	11.990	12.130	11.840	12.090	12.090	772,650
2022-05-25	11.820	12.040	11.820	12.030	12.030	660,768
2022-05-24	12.150	12.220	11.800	11.800	11.800	980,090
2022-05-23	12.030	12.200	11.910	12.180	12.180	799,340
2022-05-20	12.020	12.200	12.000	12.060	12.060	833,975
2022-05-19	11.990	12.180	11.660	12.080	12.080	763,821
2022-05-18	11.820	12.050	11.720	12.000	12.000	569,806
2022-05-17	11.700	11.910	11.630	11.820	11.820	833,170
2022-05-16	12.010	12.010	11.700	11.800	11.800	890,140
2022-05-13	11.620	11.930	11.620	11.860	11.860	1,285,611

← NewerPage 18 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.