Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	48.170	48.800	47.600	48.400	48.400	2,386,911
2026-01-20	47.630	52.100	47.590	48.800	48.800	4,308,558
2026-01-19	47.010	47.920	46.930	47.620	47.620	1,946,011
2026-01-16	47.000	47.490	46.400	47.450	47.450	2,004,841
2026-01-15	47.000	47.570	46.740	46.890	46.890	1,459,300
2026-01-14	47.090	47.950	46.620	47.200	47.200	2,633,486
2026-01-13	48.870	48.890	46.880	47.080	47.080	3,551,030
2026-01-12	48.700	49.130	47.830	48.920	48.920	2,553,225
2026-01-09	48.060	48.750	47.810	48.390	48.390	2,022,967
2026-01-08	48.220	49.060	48.000	48.320	48.320	1,572,870
2026-01-07	48.700	48.700	47.990	48.220	48.220	1,306,238
2026-01-06	48.260	48.890	47.760	48.700	48.700	2,023,438
2026-01-05	47.750	48.470	47.750	48.140	48.140	1,463,400
2025-12-31	48.500	48.830	47.380	47.610	47.610	1,853,600
2025-12-30	49.700	49.710	48.500	48.540	48.540	1,665,780
2025-12-29	49.900	50.270	49.510	49.620	49.620	807,400
2025-12-26	50.700	51.010	49.800	49.970	49.970	1,202,600
2025-12-25	50.740	51.200	50.180	50.690	50.690	795,800
2025-12-24	48.690	51.650	48.690	50.740	50.740	2,356,350
2025-12-23	49.490	50.200	48.500	48.690	48.690	1,043,200
2025-12-22	48.580	49.880	48.580	49.490	49.490	955,800
2025-12-19	49.000	50.160	48.690	48.800	48.800	863,136
2025-12-18	49.540	49.980	48.880	49.050	49.050	828,600
2025-12-17	48.590	49.750	47.820	49.540	49.540	1,344,800
2025-12-16	50.100	50.260	48.130	48.600	48.600	1,940,550
2025-12-15	51.320	51.780	50.120	50.310	50.310	1,295,139
2025-12-12	51.670	51.960	50.910	51.390	51.390	1,193,400
2025-12-11	52.920	53.340	51.730	51.830	51.830	1,434,450
2025-12-10	52.900	53.980	52.690	53.180	53.180	1,833,025
2025-12-09	52.760	53.110	52.000	52.750	52.750	1,333,739
2025-12-08	53.590	54.500	52.880	52.970	52.970	2,402,656
2025-12-05	52.220	54.780	51.820	53.410	53.410	4,007,716
2025-12-04	49.280	53.790	48.240	52.230	52.230	5,011,080
2025-12-03	51.750	52.500	49.000	49.000	49.000	2,974,331
2025-12-02	49.320	51.890	48.650	51.580	51.580	2,182,099
2025-12-01	49.270	49.700	48.910	49.320	49.320	971,325
2025-11-28	49.120	49.340	48.550	49.270	49.270	884,200
2025-11-27	48.930	50.000	48.200	49.130	49.130	1,617,200
2025-11-26	48.540	49.190	48.140	48.450	48.450	940,200
2025-11-25	48.020	48.990	47.660	48.460	48.460	1,237,650
2025-11-24	47.130	47.890	47.050	47.620	47.620	1,061,100
2025-11-21	49.000	49.320	46.860	47.090	47.090	1,720,306
2025-11-20	50.500	51.470	48.980	49.400	49.400	1,731,357
2025-11-19	51.100	51.430	50.000	50.090	50.090	1,304,700
2025-11-18	51.690	52.350	51.000	51.330	51.330	1,221,200
2025-11-17	51.340	53.200	51.200	51.700	51.700	2,458,200
2025-11-14	50.670	52.160	49.910	51.480	51.480	2,506,400
2025-11-13	50.410	52.500	50.110	50.920	50.920	2,108,050
2025-11-12	51.720	51.740	49.860	50.640	50.640	1,689,750
2025-11-11	52.420	52.450	51.600	51.690	51.690	931,500
2025-11-10	52.700	53.530	51.900	52.200	52.200	1,497,612
2025-11-07	52.780	53.460	52.660	52.700	52.700	1,181,750
2025-11-06	51.800	53.950	51.500	53.260	53.260	2,456,600
2025-11-05	51.460	52.330	51.200	51.900	51.900	1,203,800
2025-11-04	53.400	53.400	51.460	51.810	51.810	1,619,300
2025-11-03	53.280	53.610	52.360	53.330	53.330	1,264,874
2025-10-31	52.860	53.950	52.780	53.610	53.610	1,369,300
2025-10-30	53.150	54.320	52.760	52.950	52.950	1,657,000
2025-10-29	53.250	54.210	52.950	53.680	53.680	1,395,850
2025-10-28	53.560	54.080	53.250	53.560	53.560	1,226,900

← NewerPage 4 of 21 · 1,219 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.