Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	53.890	54.560	53.160	53.850	53.850	1,576,600
2025-10-24	52.870	53.900	52.550	53.640	53.640	1,581,417
2025-10-23	52.180	52.940	51.540	52.850	52.850	1,121,567
2025-10-22	52.400	52.890	51.820	52.180	52.180	952,350
2025-10-21	52.170	53.500	52.170	52.630	52.630	1,214,200
2025-10-20	52.550	52.610	51.370	52.010	52.010	1,388,130
2025-10-17	53.400	53.670	51.250	51.320	51.320	2,055,210
2025-10-16	54.550	54.800	52.900	52.990	52.990	1,349,630
2025-10-15	53.660	54.950	52.360	54.830	54.830	2,093,580
2025-10-14	55.620	56.180	53.310	53.630	53.630	1,938,500
2025-10-13	54.950	55.800	52.000	55.450	55.450	2,257,900
2025-10-10	57.700	57.700	55.840	55.950	55.950	2,205,300
2025-10-09	56.630	59.150	56.250	57.700	57.700	3,550,468
2025-09-30	55.370	57.550	55.370	56.250	56.250	2,110,950
2025-09-29	54.950	57.160	54.200	55.370	55.370	2,412,679
2025-09-26	57.000	57.250	54.770	54.810	54.810	2,898,025
2025-09-25	59.000	59.500	57.410	57.480	57.480	3,975,850
2025-09-24	53.740	59.250	53.400	59.060	59.060	7,170,024
2025-09-23	55.370	55.980	52.420	54.010	54.010	3,170,080
2025-09-22	55.190	55.780	54.270	55.200	55.200	2,117,000
2025-09-19	56.250	56.520	54.650	55.200	55.200	2,799,148
2025-09-18	57.960	58.300	55.740	56.250	56.250	3,778,300
2025-09-17	58.150	59.000	57.600	57.960	57.960	1,762,400
2025-09-16	57.570	58.050	57.100	57.970	57.970	1,508,030
2025-09-15	58.490	58.780	56.870	57.790	57.790	2,255,390
2025-09-12	59.100	59.470	58.210	58.290	58.290	2,496,045
2025-09-11	57.650	59.800	57.300	59.160	59.160	2,744,050
2025-09-10	58.190	59.490	57.600	57.840	57.840	1,807,642
2025-09-09	59.630	59.630	57.900	58.160	58.160	2,210,900
2025-09-08	60.100	60.200	59.000	59.630	59.630	2,115,100
2025-09-05	57.900	61.380	57.130	60.210	60.210	3,512,859
2025-09-04	58.280	59.390	56.010	57.590	57.590	2,800,800
2025-09-03	59.600	60.500	58.050	58.240	58.240	2,567,021
2025-09-02	62.680	62.910	58.610	59.500	59.500	4,647,350
2025-09-01	62.630	63.970	62.430	63.100	63.100	2,503,450
2025-08-29	64.000	64.900	62.180	62.650	62.650	2,684,000
2025-08-28	61.910	63.160	60.610	63.140	63.140	3,770,031
2025-08-27	62.780	65.000	61.870	61.890	61.890	4,356,768
2025-08-26	63.300	63.750	62.350	62.780	62.780	2,894,018
2025-08-25	64.090	64.850	62.690	63.380	63.380	3,950,566
2025-08-22	63.840	64.900	63.450	64.090	64.090	2,825,067
2025-08-21	65.620	65.870	63.470	63.780	63.780	3,556,800
2025-08-20	64.710	65.650	63.660	65.610	65.610	2,535,532
2025-08-19	65.070	66.800	64.320	64.770	64.770	3,596,370
2025-08-18	64.350	65.660	63.800	64.900	64.900	3,043,069
2025-08-15	63.040	64.750	62.720	64.390	64.390	2,735,231
2025-08-14	65.590	65.590	62.240	63.030	63.030	3,713,200
2025-08-13	62.850	65.310	62.690	65.020	65.020	4,179,840
2025-08-12	62.980	63.420	62.300	63.130	63.130	1,892,077
2025-08-11	62.250	63.500	62.010	63.010	63.010	2,185,134
2025-08-08	62.300	62.940	61.850	62.150	62.150	1,546,325
2025-08-07	63.280	63.950	62.150	62.570	62.570	2,709,991
2025-08-06	63.870	64.200	62.950	63.280	63.280	2,181,400
2025-08-05	63.100	64.230	62.710	63.710	63.710	3,115,104
2025-08-04	60.120	64.660	59.000	64.000	64.000	5,848,963
2025-08-01	60.820	63.600	60.000	60.060	60.060	4,930,942
2025-07-31	62.600	64.200	60.770	60.820	60.820	4,888,439
2025-07-30	63.300	64.660	62.500	63.000	63.000	2,419,100
2025-07-29	61.970	63.470	61.500	63.290	63.290	3,081,053
2025-07-28	60.270	62.490	60.270	61.960	61.960	2,643,500

← NewerPage 5 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.