Shenzhen Baoming Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 52.900 | 54.800 | 52.000 | 52.800 | 52.800 | 3,808,297 |
| 2024-10-29 | 58.070 | 58.490 | 52.900 | 52.900 | 52.900 | 6,439,050 |
| 2024-10-28 | 61.070 | 61.070 | 56.900 | 57.230 | 57.230 | 10,148,197 |
| 2024-10-25 | 51.140 | 55.530 | 50.300 | 55.530 | 55.530 | 5,179,440 |
| 2024-10-24 | 49.680 | 50.880 | 48.660 | 50.480 | 50.480 | 3,893,532 |
| 2024-10-23 | 51.600 | 51.900 | 49.060 | 49.450 | 49.450 | 4,612,997 |
| 2024-10-22 | 49.350 | 53.180 | 49.050 | 51.090 | 51.090 | 6,362,514 |
| 2024-10-21 | 47.510 | 50.880 | 46.820 | 48.810 | 48.810 | 5,340,946 |
| 2024-10-18 | 45.630 | 48.260 | 45.450 | 47.330 | 47.330 | 4,184,285 |
| 2024-10-17 | 44.180 | 48.000 | 44.180 | 46.390 | 46.390 | 4,944,207 |
| 2024-10-16 | 43.680 | 44.500 | 43.210 | 44.190 | 44.190 | 1,686,195 |
| 2024-10-15 | 45.320 | 46.340 | 44.280 | 44.320 | 44.320 | 2,506,200 |
| 2024-10-14 | 43.980 | 45.450 | 43.400 | 45.320 | 45.320 | 3,249,277 |
| 2024-10-11 | 46.500 | 46.500 | 43.500 | 43.960 | 43.960 | 2,926,469 |
| 2024-10-10 | 50.210 | 51.330 | 46.880 | 46.950 | 46.950 | 5,891,432 |
| 2024-10-09 | 48.050 | 52.600 | 44.250 | 50.460 | 50.460 | 8,412,605 |
| 2024-10-08 | 54.000 | 54.000 | 47.500 | 49.050 | 49.050 | 8,093,764 |
| 2024-09-30 | 47.100 | 49.610 | 46.120 | 49.110 | 49.110 | 5,301,681 |
| 2024-09-27 | 43.160 | 46.700 | 43.000 | 45.560 | 45.560 | 3,310,835 |
| 2024-09-26 | 40.950 | 42.500 | 40.300 | 42.500 | 42.500 | 2,266,129 |
| 2024-09-25 | 42.020 | 42.950 | 41.000 | 41.000 | 41.000 | 2,734,100 |
| 2024-09-24 | 38.520 | 41.700 | 38.250 | 41.600 | 41.600 | 3,482,957 |
| 2024-09-23 | 39.530 | 40.000 | 38.110 | 38.440 | 38.440 | 1,739,884 |
| 2024-09-20 | 41.000 | 41.410 | 39.200 | 39.530 | 39.530 | 2,142,152 |
| 2024-09-19 | 40.900 | 42.360 | 40.160 | 41.020 | 41.020 | 2,278,900 |
| 2024-09-18 | 41.950 | 42.270 | 40.380 | 40.480 | 40.480 | 1,496,850 |
| 2024-09-13 | 43.150 | 43.500 | 41.900 | 41.900 | 41.900 | 1,267,663 |
| 2024-09-12 | 43.850 | 44.480 | 42.960 | 43.150 | 43.150 | 1,393,114 |
| 2024-09-11 | 44.760 | 44.790 | 43.780 | 43.850 | 43.850 | 1,724,631 |
| 2024-09-10 | 45.480 | 45.480 | 43.920 | 44.280 | 44.280 | 2,141,200 |
| 2024-09-09 | 46.490 | 46.850 | 43.910 | 45.620 | 45.620 | 2,900,489 |
| 2024-09-06 | 48.500 | 49.570 | 46.080 | 46.640 | 46.640 | 2,709,600 |
| 2024-09-05 | 47.450 | 48.100 | 46.900 | 47.670 | 47.670 | 1,759,893 |
| 2024-09-04 | 46.800 | 47.800 | 46.210 | 47.000 | 47.000 | 1,717,964 |
| 2024-09-03 | 46.950 | 47.500 | 45.770 | 47.080 | 47.080 | 1,709,303 |
| 2024-09-02 | 46.580 | 48.000 | 45.960 | 46.160 | 46.160 | 2,262,270 |
| 2024-08-30 | 44.750 | 47.570 | 44.300 | 46.810 | 46.810 | 2,794,098 |
| 2024-08-29 | 42.060 | 44.390 | 41.880 | 44.200 | 44.200 | 2,071,814 |
| 2024-08-28 | 41.800 | 45.450 | 41.750 | 42.730 | 42.730 | 2,011,809 |
| 2024-08-27 | 43.000 | 43.140 | 41.450 | 41.690 | 41.690 | 1,212,330 |
| 2024-08-26 | 41.970 | 44.100 | 41.900 | 43.230 | 43.230 | 1,658,688 |
| 2024-08-23 | 42.930 | 43.030 | 41.810 | 41.970 | 41.970 | 1,460,799 |
| 2024-08-22 | 43.650 | 43.950 | 42.770 | 42.940 | 42.940 | 1,047,388 |
| 2024-08-21 | 43.840 | 44.220 | 42.900 | 43.650 | 43.650 | 1,557,459 |
| 2024-08-20 | 45.040 | 45.490 | 43.620 | 43.650 | 43.650 | 1,580,105 |
| 2024-08-19 | 46.530 | 47.380 | 44.810 | 45.050 | 45.050 | 1,730,992 |
| 2024-08-16 | 47.780 | 48.220 | 46.880 | 46.910 | 46.910 | 1,878,326 |
| 2024-08-15 | 47.390 | 49.150 | 47.000 | 47.980 | 47.980 | 3,311,228 |
| 2024-08-14 | 45.890 | 47.340 | 45.640 | 46.800 | 46.800 | 1,753,300 |
| 2024-08-13 | 45.150 | 46.380 | 44.670 | 45.880 | 45.880 | 1,375,300 |
| 2024-08-12 | 45.010 | 45.570 | 44.450 | 44.740 | 44.740 | 938,130 |
| 2024-08-09 | 44.870 | 46.570 | 44.810 | 45.390 | 45.390 | 1,272,086 |
| 2024-08-08 | 45.490 | 45.800 | 44.500 | 45.080 | 45.080 | 1,131,507 |
| 2024-08-07 | 46.020 | 46.350 | 45.000 | 45.520 | 45.520 | 1,471,150 |
| 2024-08-06 | 45.540 | 46.710 | 44.270 | 46.020 | 46.020 | 1,940,050 |
| 2024-08-05 | 47.160 | 48.200 | 44.900 | 44.900 | 44.900 | 2,087,900 |
| 2024-08-02 | 48.620 | 48.870 | 47.680 | 47.880 | 47.880 | 1,260,020 |
| 2024-08-01 | 50.160 | 50.780 | 48.600 | 48.900 | 48.900 | 2,244,635 |
| 2024-07-31 | 48.000 | 50.650 | 46.000 | 50.160 | 50.160 | 2,636,952 |
| 2024-07-30 | 50.800 | 50.890 | 47.480 | 48.090 | 48.090 | 3,288,620 |
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.