Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	61.680	61.680	60.060	60.270	60.270	1,961,340
2025-07-24	59.830	62.250	59.510	61.570	61.570	3,534,600
2025-07-23	60.980	61.030	59.410	59.830	59.830	2,293,800
2025-07-22	62.200	62.640	60.590	60.820	60.820	3,006,450
2025-07-21	60.600	62.800	60.400	62.200	62.200	2,700,350
2025-07-18	59.840	60.990	59.660	60.600	60.600	2,406,750
2025-07-17	58.460	60.300	58.310	59.830	59.830	2,584,976
2025-07-16	59.530	59.900	58.260	58.460	58.460	2,502,865
2025-07-15	60.930	61.360	59.100	59.530	59.530	2,962,600
2025-07-14	59.910	62.000	59.880	61.160	61.160	2,925,343
2025-07-11	60.000	60.460	58.990	59.910	59.910	3,352,395
2025-07-10	62.280	62.590	59.500	60.380	60.380	5,918,190
2025-07-09	70.270	70.590	63.520	63.520	63.520	7,429,675
2025-07-08	69.530	71.260	68.810	70.580	70.580	2,759,250
2025-07-07	68.710	71.450	68.710	69.510	69.510	3,053,128
2025-07-04	69.310	72.470	69.290	69.370	69.370	4,034,900
2025-07-03	68.550	70.680	68.180	69.830	69.830	5,423,373
2025-07-02	65.800	72.020	65.470	69.210	69.210	10,979,942
2025-07-01	63.690	66.180	63.450	65.470	65.470	4,419,899
2025-06-30	59.880	63.970	59.660	63.660	63.660	5,684,818
2025-06-27	59.220	60.540	58.710	60.200	60.200	3,113,689
2025-06-26	59.110	61.000	58.930	59.000	59.000	2,843,867
2025-06-25	59.900	60.150	58.620	59.690	59.690	3,207,067
2025-06-24	57.710	60.450	57.610	59.980	59.980	3,476,429
2025-06-23	56.110	58.200	55.520	58.100	58.100	2,406,941
2025-06-20	57.590	60.000	56.750	56.900	56.900	3,321,800
2025-06-19	57.110	58.580	57.110	57.520	57.520	1,863,845
2025-06-18	57.300	58.050	56.000	57.690	57.690	2,172,400
2025-06-17	58.000	58.190	57.090	57.320	57.320	1,319,217
2025-06-16	56.820	58.020	56.600	57.700	57.700	1,680,531
2025-06-13	58.510	58.690	56.830	57.050	57.050	2,038,743
2025-06-12	58.630	59.390	58.300	58.700	58.700	1,669,140
2025-06-11	58.920	59.590	58.470	58.620	58.620	1,900,806
2025-06-10	60.990	61.060	58.300	58.930	58.930	3,422,100
2025-06-09	61.720	62.500	60.290	61.060	61.060	4,202,111
2025-06-06	56.000	61.720	55.020	61.720	61.720	7,765,797
2025-06-05	54.870	56.550	54.320	56.110	56.110	2,753,864
2025-06-04	52.410	54.900	52.410	54.440	54.440	2,911,693
2025-06-03	53.130	53.300	52.500	52.580	52.580	2,389,653
2025-05-30	52.950	53.500	52.100	53.090	53.090	1,885,230
2025-05-29	52.720	53.400	52.490	53.080	53.080	2,069,650
2025-05-28	53.500	54.430	52.310	52.540	52.540	3,328,598
2025-05-27	56.000	56.650	53.710	54.120	54.120	4,559,574
2025-05-26	57.010	57.010	55.300	56.030	56.030	4,612,951
2025-05-23	56.110	58.500	55.830	57.970	57.970	8,269,114
2025-05-22	53.080	54.690	52.100	53.660	53.660	5,031,683
2025-05-21	56.000	56.000	51.200	53.800	53.800	9,844,573
2025-05-20	57.860	57.970	55.360	56.010	56.010	4,379,301
2025-05-19	60.900	60.900	57.000	57.490	57.490	4,077,939
2025-05-16	60.610	62.250	59.990	60.920	60.920	1,601,444
2025-05-15	63.170	63.500	59.890	60.190	60.190	2,017,727
2025-05-14	62.720	64.180	61.500	63.170	63.170	1,631,105
2025-05-13	64.800	64.980	62.500	62.500	62.500	2,017,200
2025-05-12	63.910	65.200	63.910	64.370	64.370	1,301,173
2025-05-09	66.770	66.770	63.910	63.940	63.940	1,240,400
2025-05-08	66.380	67.500	65.900	66.670	66.670	990,200
2025-05-07	67.100	68.370	65.500	66.410	66.410	1,302,045
2025-05-06	64.880	66.780	64.300	66.600	66.600	1,542,764
2025-04-30	65.000	66.000	64.570	64.970	64.970	926,800
2025-04-29	63.020	65.390	62.120	65.250	65.250	1,228,764

← NewerPage 6 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.