Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	53.400	55.250	53.400	53.660	53.660	2,858,819
2026-04-23	55.790	55.850	53.150	53.750	53.750	3,355,950
2026-04-22	56.980	56.980	54.000	55.870	55.870	5,385,800
2026-04-21	52.890	56.870	52.300	56.800	56.800	5,952,795
2026-04-20	51.680	53.180	51.430	52.750	52.750	2,432,150
2026-04-17	50.350	52.400	50.040	51.680	51.680	2,619,100
2026-04-16	50.570	50.590	49.640	50.350	50.350	1,280,400
2026-04-15	51.660	52.090	50.320	50.480	50.480	1,259,100
2026-04-14	52.200	52.370	51.260	51.520	51.520	1,213,000
2026-04-13	51.500	52.480	51.200	51.910	51.910	1,686,250
2026-04-10	50.700	51.990	50.180	51.850	51.850	2,428,069
2026-04-09	50.000	50.800	49.960	50.020	50.020	1,153,100
2026-04-08	49.810	50.960	49.500	50.920	50.920	2,007,200
2026-04-07	49.550	49.750	48.740	49.000	49.000	1,076,400
2026-04-03	49.700	50.500	48.200	49.310	49.310	2,387,300
2026-04-02	49.200	50.600	48.820	49.300	49.300	2,218,330
2026-04-01	49.500	49.600	48.500	49.400	49.400	1,340,900
2026-03-31	49.620	49.900	48.000	48.640	48.640	1,326,000
2026-03-30	49.000	49.650	47.910	49.580	49.580	1,363,010
2026-03-27	49.200	50.600	49.130	49.700	49.700	1,159,000
2026-03-26	50.530	51.200	49.690	49.960	49.960	1,206,312
2026-03-25	50.190	51.330	50.100	50.490	50.490	1,160,700
2026-03-24	50.100	50.500	48.310	50.160	50.160	1,343,600
2026-03-23	51.950	52.380	47.150	48.300	48.300	4,116,528
2026-03-20	53.800	54.360	52.120	52.120	52.120	1,701,000
2026-03-19	54.900	55.110	53.400	53.600	53.600	2,032,930
2026-03-18	55.000	56.000	54.550	55.470	55.470	2,268,930
2026-03-17	55.870	56.800	53.900	54.040	54.040	2,369,900
2026-03-16	53.500	56.350	52.380	55.870	55.870	4,053,700
2026-03-13	53.280	54.500	52.510	52.980	52.980	1,678,600
2026-03-12	55.120	55.530	53.330	53.520	53.520	1,991,560
2026-03-11	54.170	57.360	54.170	55.110	55.110	3,308,668
2026-03-10	53.490	54.510	52.660	54.220	54.220	2,355,050
2026-03-09	52.670	52.990	50.950	52.500	52.500	2,203,200
2026-03-06	53.290	54.250	53.180	53.200	53.200	1,282,130
2026-03-05	54.050	55.030	53.560	53.810	53.810	1,632,250
2026-03-04	53.130	54.190	52.850	53.010	53.010	1,772,851
2026-03-03	55.780	56.480	53.270	53.380	53.380	2,882,200
2026-03-02	56.560	56.810	55.210	55.780	55.780	2,792,099
2026-02-27	57.600	58.200	55.800	57.090	57.090	3,692,300
2026-02-26	57.080	57.800	56.480	57.600	57.600	1,816,200
2026-02-25	56.830	57.770	56.270	57.010	57.010	2,435,902
2026-02-24	57.280	57.300	56.400	56.780	56.780	1,552,341
2026-02-13	56.200	57.500	55.800	56.950	56.950	2,087,400
2026-02-12	57.430	57.530	55.520	56.420	56.420	3,166,380
2026-02-11	57.050	58.000	56.750	57.540	57.540	2,306,650
2026-02-10	56.980	58.170	56.210	57.050	57.050	2,484,521
2026-02-09	56.500	57.400	55.250	56.490	56.490	3,389,652
2026-02-06	54.410	57.490	54.410	55.430	55.430	3,326,600
2026-02-05	54.050	55.490	53.950	55.020	55.020	2,595,200
2026-02-04	53.710	56.280	53.680	54.200	54.200	2,483,800
2026-02-03	52.900	54.350	52.450	54.300	54.300	2,762,968
2026-02-02	54.000	54.460	52.190	52.220	52.220	2,307,947
2026-01-30	52.030	54.490	51.100	53.560	53.560	3,018,400
2026-01-29	53.830	54.890	52.130	52.290	52.290	3,696,900
2026-01-28	54.060	54.500	53.120	53.710	53.710	2,728,100
2026-01-27	53.240	54.300	51.000	54.030	54.030	3,880,621
2026-01-26	52.500	55.000	52.400	53.250	53.250	4,328,610
2026-01-23	48.730	53.500	48.430	52.500	52.500	7,402,403
2026-01-22	48.400	49.450	47.860	48.700	48.700	2,207,163

← NewerPage 3 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.