Shenzhen Baoming Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 57.970 | 58.680 | 56.250 | 56.250 | 56.250 | 1,773,516 |
| 2025-01-22 | 58.890 | 59.500 | 57.700 | 57.800 | 57.800 | 1,566,421 |
| 2025-01-21 | 58.200 | 59.000 | 57.060 | 58.900 | 58.900 | 1,566,000 |
| 2025-01-20 | 58.800 | 60.880 | 57.600 | 58.160 | 58.160 | 1,998,400 |
| 2025-01-17 | 58.410 | 59.100 | 57.280 | 57.800 | 57.800 | 2,265,700 |
| 2025-01-16 | 58.930 | 59.120 | 57.040 | 58.410 | 58.410 | 2,423,600 |
| 2025-01-15 | 61.060 | 61.060 | 58.720 | 59.020 | 59.020 | 2,896,000 |
| 2025-01-14 | 58.140 | 62.520 | 58.140 | 61.200 | 61.200 | 5,460,559 |
| 2025-01-13 | 53.460 | 57.590 | 52.350 | 57.590 | 57.590 | 1,675,977 |
| 2025-01-10 | 55.150 | 55.930 | 52.350 | 52.350 | 52.350 | 2,067,250 |
| 2025-01-09 | 56.620 | 57.830 | 55.110 | 55.350 | 55.350 | 2,109,600 |
| 2025-01-08 | 57.300 | 58.950 | 54.530 | 56.720 | 56.720 | 2,514,500 |
| 2025-01-07 | 56.500 | 58.400 | 54.200 | 58.370 | 58.370 | 3,475,100 |
| 2025-01-06 | 60.580 | 61.200 | 55.800 | 56.290 | 56.290 | 4,304,822 |
| 2025-01-03 | 63.460 | 64.700 | 60.970 | 61.190 | 61.190 | 3,546,000 |
| 2025-01-02 | 62.820 | 66.300 | 61.670 | 62.870 | 62.870 | 5,389,266 |
| 2024-12-31 | 65.000 | 68.290 | 62.520 | 62.600 | 62.600 | 6,616,639 |
| 2024-12-30 | 62.380 | 64.530 | 62.000 | 64.530 | 64.530 | 2,604,925 |
| 2024-12-27 | 58.590 | 60.440 | 57.920 | 58.660 | 58.660 | 4,429,496 |
| 2024-12-26 | 52.600 | 57.860 | 52.010 | 57.860 | 57.860 | 3,328,094 |
| 2024-12-25 | 54.300 | 54.500 | 51.350 | 52.600 | 52.600 | 2,196,336 |
| 2024-12-24 | 54.200 | 54.480 | 52.800 | 54.390 | 54.390 | 1,699,819 |
| 2024-12-23 | 56.200 | 56.990 | 53.780 | 53.900 | 53.900 | 1,931,530 |
| 2024-12-20 | 55.920 | 57.200 | 55.390 | 55.650 | 55.650 | 1,862,300 |
| 2024-12-19 | 55.880 | 56.700 | 55.380 | 55.910 | 55.910 | 1,793,400 |
| 2024-12-18 | 56.110 | 57.320 | 55.290 | 56.700 | 56.700 | 1,582,054 |
| 2024-12-17 | 58.000 | 59.560 | 56.030 | 56.110 | 56.110 | 2,086,817 |
| 2024-12-16 | 59.600 | 59.920 | 57.650 | 58.000 | 58.000 | 1,606,281 |
| 2024-12-13 | 60.990 | 61.000 | 57.630 | 59.810 | 59.810 | 2,876,561 |
| 2024-12-12 | 60.640 | 61.930 | 60.190 | 61.200 | 61.200 | 2,249,340 |
| 2024-12-11 | 61.000 | 61.490 | 59.510 | 60.640 | 60.640 | 2,074,068 |
| 2024-12-10 | 61.630 | 63.550 | 61.020 | 61.380 | 61.380 | 2,904,691 |
| 2024-12-09 | 61.260 | 62.500 | 59.960 | 60.530 | 60.530 | 1,726,579 |
| 2024-12-06 | 61.000 | 61.660 | 59.330 | 61.270 | 61.270 | 2,570,810 |
| 2024-12-05 | 61.300 | 61.950 | 60.500 | 60.820 | 60.820 | 1,849,600 |
| 2024-12-04 | 65.900 | 66.030 | 61.010 | 61.450 | 61.450 | 2,925,600 |
| 2024-12-03 | 64.650 | 66.670 | 63.340 | 65.920 | 65.920 | 2,721,760 |
| 2024-12-02 | 63.390 | 65.100 | 62.040 | 64.660 | 64.660 | 2,532,860 |
| 2024-11-29 | 63.660 | 64.900 | 62.690 | 63.390 | 63.390 | 1,965,442 |
| 2024-11-28 | 65.000 | 65.610 | 63.050 | 63.740 | 63.740 | 2,034,150 |
| 2024-11-27 | 62.010 | 65.470 | 59.180 | 64.990 | 64.990 | 3,719,735 |
| 2024-11-26 | 62.580 | 62.920 | 60.030 | 60.700 | 60.700 | 2,677,458 |
| 2024-11-25 | 63.870 | 64.460 | 61.120 | 62.300 | 62.300 | 2,810,994 |
| 2024-11-22 | 66.320 | 68.790 | 63.200 | 63.880 | 63.880 | 2,985,270 |
| 2024-11-21 | 66.020 | 68.980 | 65.500 | 66.810 | 66.810 | 3,175,287 |
| 2024-11-20 | 67.820 | 69.050 | 65.530 | 66.000 | 66.000 | 3,426,705 |
| 2024-11-19 | 66.000 | 68.800 | 64.650 | 67.800 | 67.800 | 3,415,138 |
| 2024-11-18 | 67.290 | 68.160 | 64.480 | 65.240 | 65.240 | 3,727,218 |
| 2024-11-15 | 69.880 | 70.980 | 66.600 | 66.950 | 66.950 | 4,847,415 |
| 2024-11-14 | 70.380 | 74.880 | 69.680 | 70.240 | 70.240 | 5,476,511 |
| 2024-11-13 | 69.940 | 72.350 | 67.000 | 71.440 | 71.440 | 3,951,305 |
| 2024-11-12 | 70.630 | 74.000 | 69.050 | 70.020 | 70.020 | 7,615,846 |
| 2024-11-11 | 66.300 | 72.580 | 65.010 | 70.640 | 70.640 | 10,014,951 |
| 2024-11-08 | 61.500 | 66.060 | 61.500 | 66.060 | 66.060 | 8,359,432 |
| 2024-11-07 | 59.840 | 61.300 | 57.950 | 60.050 | 60.050 | 4,912,317 |
| 2024-11-06 | 61.100 | 64.130 | 59.600 | 60.440 | 60.440 | 8,935,301 |
| 2024-11-05 | 54.320 | 59.640 | 54.070 | 58.300 | 58.300 | 5,885,078 |
| 2024-11-04 | 51.800 | 55.340 | 51.110 | 54.940 | 54.940 | 4,292,867 |
| 2024-11-01 | 55.500 | 56.310 | 51.110 | 51.800 | 51.800 | 4,462,922 |
| 2024-10-31 | 52.400 | 56.820 | 52.250 | 54.980 | 54.980 | 4,733,010 |
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.