Shenzhen Baoming Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 65.160 | 65.640 | 63.310 | 63.380 | 63.380 | 1,084,700 |
| 2025-04-25 | 65.170 | 66.000 | 64.750 | 65.160 | 65.160 | 569,273 |
| 2025-04-24 | 67.610 | 67.610 | 64.800 | 65.160 | 65.160 | 1,438,128 |
| 2025-04-23 | 65.500 | 68.780 | 65.500 | 67.620 | 67.620 | 1,667,080 |
| 2025-04-22 | 65.550 | 66.070 | 64.700 | 65.390 | 65.390 | 1,155,766 |
| 2025-04-21 | 66.900 | 67.880 | 65.800 | 65.870 | 65.870 | 1,687,763 |
| 2025-04-18 | 66.930 | 67.770 | 65.730 | 66.900 | 66.900 | 1,070,650 |
| 2025-04-17 | 65.430 | 67.390 | 64.700 | 66.420 | 66.420 | 1,786,266 |
| 2025-04-16 | 65.480 | 66.480 | 64.390 | 65.430 | 65.430 | 1,010,000 |
| 2025-04-15 | 66.500 | 66.710 | 64.640 | 65.480 | 65.480 | 885,853 |
| 2025-04-14 | 66.660 | 67.570 | 65.200 | 65.890 | 65.890 | 1,325,937 |
| 2025-04-11 | 64.500 | 66.000 | 63.510 | 65.010 | 65.010 | 1,348,031 |
| 2025-04-10 | 65.700 | 66.500 | 64.000 | 64.400 | 64.400 | 1,783,046 |
| 2025-04-09 | 58.010 | 63.110 | 56.080 | 62.800 | 62.800 | 2,630,711 |
| 2025-04-08 | 62.510 | 62.810 | 58.600 | 60.660 | 60.660 | 3,989,142 |
| 2025-04-07 | 64.730 | 69.180 | 64.730 | 64.730 | 64.730 | 1,690,700 |
| 2025-04-03 | 70.890 | 72.250 | 69.500 | 71.920 | 71.920 | 1,783,100 |
| 2025-04-02 | 74.580 | 75.700 | 71.580 | 71.600 | 71.600 | 1,790,994 |
| 2025-04-01 | 73.500 | 75.350 | 72.660 | 74.580 | 74.580 | 2,457,503 |
| 2025-03-31 | 72.450 | 74.710 | 71.040 | 72.810 | 72.810 | 3,041,693 |
| 2025-03-28 | 68.120 | 70.680 | 68.120 | 69.510 | 69.510 | 1,982,852 |
| 2025-03-27 | 70.890 | 71.150 | 68.500 | 68.580 | 68.580 | 1,929,772 |
| 2025-03-26 | 73.720 | 74.190 | 71.000 | 71.020 | 71.020 | 2,259,330 |
| 2025-03-25 | 71.560 | 75.120 | 70.540 | 73.750 | 73.750 | 2,981,426 |
| 2025-03-24 | 71.510 | 73.290 | 70.730 | 72.050 | 72.050 | 2,140,619 |
| 2025-03-21 | 73.110 | 74.450 | 70.960 | 71.510 | 71.510 | 2,551,172 |
| 2025-03-20 | 79.990 | 80.000 | 73.740 | 74.130 | 74.130 | 5,168,488 |
| 2025-03-19 | 78.760 | 81.000 | 78.000 | 79.980 | 79.980 | 2,273,139 |
| 2025-03-18 | 79.730 | 81.800 | 78.990 | 79.130 | 79.130 | 2,778,420 |
| 2025-03-17 | 75.800 | 80.980 | 75.270 | 79.530 | 79.530 | 5,262,590 |
| 2025-03-14 | 75.360 | 76.250 | 74.080 | 76.040 | 76.040 | 2,980,540 |
| 2025-03-13 | 72.760 | 77.620 | 72.500 | 75.270 | 75.270 | 6,718,203 |
| 2025-03-12 | 74.690 | 77.660 | 73.120 | 73.150 | 73.150 | 6,577,734 |
| 2025-03-11 | 70.010 | 75.970 | 70.010 | 74.700 | 74.700 | 10,640,956 |
| 2025-03-10 | 64.340 | 69.470 | 64.010 | 69.470 | 69.470 | 3,630,953 |
| 2025-03-07 | 64.000 | 64.790 | 62.500 | 63.150 | 63.150 | 1,632,713 |
| 2025-03-06 | 63.660 | 64.980 | 63.000 | 64.050 | 64.050 | 1,689,343 |
| 2025-03-05 | 63.060 | 63.210 | 62.100 | 63.080 | 63.080 | 1,398,630 |
| 2025-03-04 | 63.200 | 63.200 | 61.900 | 63.060 | 63.060 | 1,606,531 |
| 2025-03-03 | 64.000 | 65.250 | 62.060 | 63.220 | 63.220 | 2,698,781 |
| 2025-02-28 | 64.510 | 66.900 | 63.660 | 64.140 | 64.140 | 3,717,199 |
| 2025-02-27 | 65.550 | 65.790 | 63.460 | 64.660 | 64.660 | 2,496,500 |
| 2025-02-26 | 64.690 | 66.380 | 63.800 | 65.220 | 65.220 | 3,829,024 |
| 2025-02-25 | 63.500 | 66.220 | 62.180 | 64.700 | 64.700 | 3,033,780 |
| 2025-02-24 | 63.030 | 65.900 | 62.770 | 64.680 | 64.680 | 3,480,284 |
| 2025-02-21 | 63.290 | 64.000 | 62.010 | 63.630 | 63.630 | 3,685,092 |
| 2025-02-20 | 64.640 | 65.990 | 63.490 | 63.710 | 63.710 | 3,676,423 |
| 2025-02-19 | 59.800 | 63.540 | 59.170 | 63.430 | 63.430 | 3,801,758 |
| 2025-02-18 | 60.500 | 62.500 | 59.780 | 59.800 | 59.800 | 2,829,550 |
| 2025-02-17 | 62.000 | 62.490 | 59.600 | 61.130 | 61.130 | 3,722,866 |
| 2025-02-14 | 58.560 | 63.700 | 58.550 | 62.320 | 62.320 | 5,421,810 |
| 2025-02-13 | 58.510 | 59.960 | 58.030 | 58.520 | 58.520 | 2,534,573 |
| 2025-02-12 | 58.310 | 58.990 | 57.860 | 58.600 | 58.600 | 1,809,670 |
| 2025-02-11 | 59.390 | 59.390 | 57.780 | 58.580 | 58.580 | 1,894,813 |
| 2025-02-10 | 59.380 | 59.800 | 58.050 | 59.490 | 59.490 | 2,344,350 |
| 2025-02-07 | 60.740 | 61.180 | 58.720 | 59.420 | 59.420 | 2,556,282 |
| 2025-02-06 | 59.280 | 61.040 | 58.820 | 60.740 | 60.740 | 2,721,243 |
| 2025-02-05 | 58.530 | 60.170 | 57.690 | 59.280 | 59.280 | 2,214,971 |
| 2025-01-27 | 56.600 | 59.650 | 56.090 | 58.480 | 58.480 | 2,572,650 |
| 2025-01-24 | 55.690 | 56.790 | 55.510 | 56.530 | 56.530 | 1,419,317 |
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.