Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.580	12.650	12.410	12.500	12.500	659,770
2022-02-09	12.590	12.610	12.470	12.540	12.540	732,590
2022-02-08	12.450	12.630	12.280	12.540	12.540	853,130
2022-02-07	11.970	12.400	11.970	12.280	12.280	1,030,810
2022-01-28	11.480	11.940	11.480	11.870	11.870	735,656
2022-01-27	11.940	11.940	11.450	11.460	11.460	986,320
2022-01-26	11.870	12.120	11.870	11.930	11.930	528,351
2022-01-25	12.340	12.410	11.810	11.830	11.830	1,413,370
2022-01-24	12.600	12.600	12.100	12.300	12.300	1,770,088
2022-01-21	13.150	13.280	12.880	13.010	13.010	701,118
2022-01-20	13.730	13.740	13.130	13.150	13.150	1,638,140
2022-01-19	13.450	13.750	13.440	13.750	13.750	1,435,316
2022-01-18	13.770	13.900	13.430	13.500	13.500	1,265,860
2022-01-17	13.470	13.870	13.400	13.770	13.770	1,433,958
2022-01-14	13.630	13.740	13.360	13.400	13.400	1,162,420
2022-01-13	13.830	13.830	13.620	13.630	13.630	892,480
2022-01-12	13.570	13.780	13.570	13.710	13.710	697,940
2022-01-11	13.620	13.800	13.580	13.600	13.600	649,820
2022-01-10	13.470	13.700	13.370	13.620	13.620	1,005,814
2022-01-07	13.760	13.870	13.450	13.500	13.500	1,028,320
2022-01-06	13.570	13.820	13.560	13.760	13.760	960,450
2022-01-05	13.680	13.760	13.500	13.660	13.660	985,150
2022-01-04	13.480	13.920	13.400	13.710	13.710	1,563,530
2021-12-31	13.470	13.490	13.270	13.420	13.420	1,011,130
2021-12-30	13.310	13.620	13.300	13.460	13.460	1,134,748
2021-12-29	13.360	13.370	13.090	13.310	13.310	907,440
2021-12-28	13.260	13.420	13.140	13.380	13.380	1,432,760
2021-12-27	13.170	13.240	12.620	13.180	13.180	1,563,978
2021-12-24	13.190	13.450	13.060	13.110	13.110	1,881,470
2021-12-23	13.550	13.650	13.110	13.220	13.220	5,491,566
2021-12-22	14.850	14.880	14.530	14.560	14.560	1,428,337
2021-12-21	14.510	14.960	14.510	14.850	14.850	1,909,125
2021-12-20	14.410	14.600	14.300	14.510	14.510	1,633,128
2021-12-17	14.830	14.830	14.460	14.460	14.460	1,868,380
2021-12-16	14.560	15.150	14.560	14.830	14.830	3,799,838
2021-12-15	14.220	15.120	14.220	14.970	14.970	6,018,407
2021-12-14	14.150	14.290	14.040	14.200	14.200	1,787,849
2021-12-13	14.130	14.350	14.060	14.260	14.260	1,072,110
2021-12-10	14.190	14.230	14.070	14.130	14.130	1,176,428
2021-12-09	13.870	14.650	13.840	14.310	14.310	2,293,970
2021-12-08	13.850	13.970	13.830	13.870	13.870	875,182
2021-12-07	14.150	14.200	13.790	13.850	13.850	1,108,880
2021-12-06	14.310	14.400	14.020	14.050	14.050	1,532,158
2021-12-03	14.330	14.540	14.210	14.350	14.350	1,154,088
2021-12-02	14.710	14.740	14.200	14.210	14.210	1,924,330
2021-12-01	14.560	14.730	14.440	14.710	14.710	1,301,178
2021-11-30	14.850	15.040	14.530	14.640	14.640	1,756,570
2021-11-29	14.580	14.730	14.420	14.610	14.610	1,438,970
2021-11-26	14.910	15.070	14.580	14.610	14.610	2,089,060
2021-11-25	14.860	14.970	14.770	14.880	14.880	2,000,360
2021-11-24	14.900	15.120	14.830	15.000	15.000	2,471,087
2021-11-23	15.430	15.500	14.890	15.000	15.000	5,843,648
2021-11-22	15.640	16.200	15.030	15.420	15.420	9,709,861
2021-11-19	14.000	15.310	13.930	15.310	15.310	5,618,318
2021-11-18	14.230	14.480	13.920	13.920	13.920	1,686,110
2021-11-17	14.300	14.340	14.100	14.240	14.240	1,593,550
2021-11-16	14.480	14.540	14.220	14.300	14.300	1,853,818
2021-11-15	14.430	14.760	14.110	14.480	14.480	3,775,963
2021-11-12	13.920	14.580	13.600	14.330	14.330	4,771,978
2021-11-11	13.490	14.600	13.400	13.990	13.990	5,616,827

← NewerPage 20 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.