Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.180	35.220	34.210	34.880	34.880	1,355,100
2026-07-22	35.600	36.470	34.500	34.550	34.550	2,080,172
2026-07-21	37.110	37.240	33.040	35.500	35.500	3,255,739
2026-07-20	33.380	35.860	32.830	35.860	35.860	1,371,039
2026-07-17	34.900	34.900	32.270	32.600	32.600	2,299,672
2026-07-16	36.700	36.780	34.880	34.980	34.980	1,729,462
2026-07-15	37.720	38.830	36.000	36.700	36.700	2,107,800
2026-07-14	38.510	38.800	37.800	38.100	38.100	1,100,200
2026-07-13	39.800	39.860	38.510	38.600	38.600	1,157,029
2026-07-10	41.270	42.110	39.900	40.200	40.200	1,635,000
2026-07-09	39.030	41.150	38.610	41.130	41.130	2,015,000
2026-07-08	40.000	40.460	38.460	39.320	39.320	1,862,700
2026-07-07	40.220	41.800	39.800	40.000	40.000	2,355,399
2026-07-06	41.200	41.600	39.180	40.220	40.220	2,579,900
2026-07-03	41.970	42.290	40.870	41.190	41.190	2,131,900
2026-07-02	42.700	44.080	41.790	41.970	41.970	2,175,300
2026-07-01	42.260	44.300	41.070	42.760	42.760	2,590,714
2026-06-30	40.480	42.480	40.400	41.900	41.900	2,278,400
2026-06-29	42.180	42.880	40.080	40.480	40.480	2,695,512
2026-06-26	43.610	44.500	42.320	42.560	42.560	2,572,100
2026-06-25	43.800	46.330	43.680	44.080	44.080	3,526,950
2026-06-24	44.850	44.980	43.300	43.810	43.810	2,173,200
2026-06-23	45.000	45.980	44.400	45.240	45.240	2,331,597
2026-06-22	46.300	47.880	43.620	45.390	45.390	3,945,697
2026-06-18	46.500	47.580	45.600	45.920	45.920	3,923,617
2026-06-17	46.660	49.230	46.010	46.750	46.750	5,354,728
2026-06-16	46.800	50.960	45.550	48.700	48.700	8,446,695
2026-06-15	43.070	46.330	42.810	46.330	46.330	4,238,960
2026-06-12	41.090	43.440	41.090	42.120	42.120	1,979,150
2026-06-11	41.950	41.950	40.100	40.610	40.610	1,154,900
2026-06-10	43.500	43.880	41.800	42.080	42.080	1,449,600
2026-06-09	41.710	44.140	40.800	43.980	43.980	2,469,950
2026-06-08	40.800	42.010	40.080	40.950	40.950	1,955,800
2026-06-05	41.440	42.580	40.460	41.950	41.950	1,766,140
2026-06-04	42.040	42.040	41.230	41.450	41.450	1,239,400
2026-06-03	42.200	42.730	41.780	42.050	42.050	1,012,520
2026-06-02	41.610	42.880	40.010	42.300	42.300	1,752,800
2026-06-01	42.000	42.790	41.560	42.030	42.030	1,187,730
2026-05-29	44.000	44.570	41.600	42.000	42.000	2,430,450
2026-05-28	45.000	45.000	43.510	44.080	44.080	1,450,280
2026-05-27	45.300	46.990	44.500	45.280	45.280	2,313,850
2026-05-26	45.900	45.900	43.300	44.500	44.500	2,452,972
2026-05-25	47.010	47.750	45.900	46.130	46.130	1,873,900
2026-05-22	47.550	47.550	46.510	47.190	47.190	1,509,932
2026-05-21	49.580	50.490	46.960	47.000	47.000	2,548,328
2026-05-20	48.450	50.420	48.450	49.150	49.150	2,245,050
2026-05-19	47.620	48.910	47.510	48.460	48.460	1,379,406
2026-05-18	47.740	48.180	47.050	47.600	47.600	1,364,577
2026-05-15	48.630	48.930	47.760	48.070	48.070	1,958,650
2026-05-14	49.590	49.800	48.060	48.620	48.620	2,356,850
2026-05-13	49.480	49.930	48.340	49.290	49.290	3,220,088
2026-05-12	50.160	50.290	48.510	49.500	49.500	2,851,528
2026-05-11	52.400	52.430	49.850	50.130	50.130	4,607,050
2026-05-08	52.960	53.220	52.370	52.400	52.400	1,589,200
2026-05-07	52.650	53.830	51.740	53.260	53.260	3,013,200
2026-05-06	52.450	54.270	52.050	52.500	52.500	3,080,240
2026-04-30	50.490	53.490	50.100	52.440	52.440	3,418,153
2026-04-29	51.610	53.300	50.500	50.850	50.850	3,434,200
2026-04-28	54.070	54.330	53.240	53.460	53.460	2,006,400
2026-04-27	53.350	54.250	52.880	54.050	54.050	1,969,760

← NewerPage 2 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.