Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.420	11.720	11.370	11.640	11.640	820,820
2022-05-11	11.580	11.700	11.480	11.520	11.520	775,765
2022-05-10	11.380	11.550	11.260	11.550	11.550	829,525
2022-05-09	11.440	11.640	11.270	11.410	11.410	898,020
2022-05-06	11.110	11.700	10.920	11.430	11.430	1,379,042
2022-05-05	10.990	11.330	10.890	11.260	11.260	1,317,631
2022-04-29	10.340	11.100	10.340	10.980	10.980	788,050
2022-04-28	10.600	10.680	10.350	10.550	10.550	627,100
2022-04-27	10.420	10.750	9.880	10.630	10.630	1,354,852
2022-04-26	11.280	11.280	10.200	10.220	10.220	1,230,740
2022-04-25	11.750	11.930	11.090	11.110	11.110	1,187,300
2022-04-22	12.190	12.480	11.890	12.060	12.060	1,069,930
2022-04-21	12.410	12.570	12.140	12.240	12.240	1,016,770
2022-04-20	12.270	12.550	12.220	12.450	12.450	1,123,489
2022-04-19	12.210	12.260	12.080	12.230	12.230	396,030
2022-04-18	11.950	12.350	11.700	12.210	12.210	721,730
2022-04-15	12.220	12.330	11.910	11.930	11.930	709,720
2022-04-14	12.260	12.490	12.250	12.270	12.270	447,140
2022-04-13	12.550	12.550	12.190	12.260	12.260	448,400
2022-04-12	12.130	12.500	11.950	12.450	12.450	631,239
2022-04-11	12.500	12.570	12.090	12.130	12.130	773,810
2022-04-08	12.660	12.810	12.400	12.570	12.570	799,468
2022-04-07	13.060	13.200	12.660	12.660	12.660	1,078,922
2022-04-06	12.550	13.290	12.400	12.930	12.930	1,985,159
2022-04-01	12.750	12.760	12.320	12.440	12.440	1,324,911
2022-03-31	12.790	13.080	12.680	12.780	12.780	954,470
2022-03-30	12.830	12.960	12.630	12.780	12.780	829,820
2022-03-29	13.050	13.050	12.650	12.690	12.690	977,940
2022-03-28	13.050	13.130	12.810	13.030	13.030	611,780
2022-03-25	12.890	13.130	12.870	12.990	12.990	736,707
2022-03-24	12.930	12.980	12.810	12.910	12.910	519,708
2022-03-23	13.040	13.170	12.970	13.000	13.000	657,719
2022-03-22	13.090	13.170	12.870	13.020	13.020	663,440
2022-03-21	12.920	13.130	12.810	13.080	13.080	1,043,222
2022-03-18	12.710	12.900	12.500	12.860	12.860	1,012,821
2022-03-17	12.360	12.910	12.170	12.600	12.600	1,819,270
2022-03-16	12.180	12.250	11.610	12.160	12.160	1,315,836
2022-03-15	12.850	12.860	11.900	11.900	11.900	1,716,855
2022-03-14	13.330	13.330	12.770	12.790	12.790	1,042,010
2022-03-11	13.100	13.240	12.780	13.240	13.240	1,135,321
2022-03-10	13.410	13.560	13.130	13.160	13.160	1,346,838
2022-03-09	13.260	13.660	12.700	13.300	13.300	1,841,523
2022-03-08	13.290	13.450	12.880	13.270	13.270	1,833,410
2022-03-07	12.870	13.610	12.870	13.300	13.300	2,402,792
2022-03-04	13.150	13.260	12.970	13.030	13.030	830,640
2022-03-03	13.220	13.340	13.100	13.250	13.250	1,353,085
2022-03-02	12.870	13.260	12.760	13.170	13.170	1,974,010
2022-03-01	12.690	12.900	12.660	12.880	12.880	1,595,550
2022-02-28	13.110	13.260	12.600	12.650	12.650	2,865,470
2022-02-25	13.170	13.970	13.040	13.150	13.150	5,721,953
2022-02-24	12.650	13.900	12.580	13.430	13.430	7,811,582
2022-02-23	12.410	12.650	12.410	12.640	12.640	645,300
2022-02-22	12.570	12.640	12.330	12.420	12.420	647,640
2022-02-21	12.510	12.590	12.420	12.570	12.570	533,060
2022-02-18	12.320	12.500	12.300	12.460	12.460	427,470
2022-02-17	12.460	12.550	12.380	12.400	12.400	522,090
2022-02-16	12.360	12.500	12.280	12.460	12.460	569,940
2022-02-15	12.380	12.430	12.200	12.280	12.280	641,005
2022-02-14	12.290	12.540	12.240	12.380	12.380	683,828
2022-02-11	12.550	12.550	12.260	12.320	12.320	737,626

← NewerPage 19 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.