Shenzhen Baoming Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.150	28.700	26.520	28.650	28.650	1,770,250
2026-10-22	28.920	29.250	28.110	28.150	28.150	1,389,900
2026-10-21	29.300	29.760	28.930	29.090	29.090	1,259,700
2026-10-20	27.700	29.650	27.700	29.040	29.040	2,237,400
2026-10-19	29.020	29.020	27.870	28.460	28.460	1,092,500
2026-10-16	30.200	30.200	28.720	28.760	28.760	1,315,300
2026-10-15	29.010	29.730	28.850	29.370	29.370	1,317,550
2026-10-14	30.930	31.200	30.070	30.230	30.230	928,900
2026-10-13	31.000	31.180	29.500	31.140	31.140	1,306,500
2026-10-12	31.200	31.860	30.710	31.310	31.310	900,500
2026-10-09	32.100	32.250	30.510	31.320	31.320	1,520,200
2026-10-08	32.400	33.030	31.840	32.120	32.120	1,213,750
2026-09-30	33.340	33.600	32.360	32.400	32.400	1,055,700
2026-09-29	32.430	33.170	32.200	33.100	33.100	1,224,296
2026-09-28	33.530	33.700	32.110	32.510	32.510	1,703,500
2026-09-24	34.660	35.110	33.500	33.530	33.530	2,208,000
2026-09-23	34.220	35.590	34.000	35.140	35.140	3,164,950
2026-09-22	33.860	34.600	33.860	34.110	34.110	1,822,200
2026-09-21	34.010	34.410	33.690	33.860	33.860	1,786,200
2026-09-18	33.920	34.630	33.510	34.150	34.150	2,421,270
2026-09-17	33.470	33.930	33.200	33.200	33.200	1,036,631
2026-09-16	33.700	34.010	33.300	33.620	33.620	1,004,100
2026-09-15	33.300	34.500	33.110	33.700	33.700	1,540,590
2026-09-14	32.870	33.650	32.450	33.340	33.340	1,222,090
2026-09-11	33.400	33.620	32.510	33.070	33.070	1,261,700
2026-09-10	33.510	34.490	33.160	33.750	33.750	1,540,700
2026-09-09	34.100	35.500	33.810	33.970	33.970	1,582,600
2026-09-08	33.970	34.640	33.640	34.060	34.060	1,801,068
2026-09-07	33.400	35.580	33.300	34.160	34.160	2,449,818
2026-09-04	33.460	33.810	32.410	32.650	32.650	1,457,900
2026-09-03	33.490	34.090	32.720	32.920	32.920	1,221,210
2026-09-02	33.700	33.700	33.180	33.210	33.210	1,135,110
2026-09-01	34.360	35.000	33.610	33.880	33.880	1,349,700
2026-08-31	33.860	34.550	33.430	34.380	34.380	1,842,000
2026-08-28	34.600	34.620	33.800	33.860	33.860	1,567,630
2026-08-27	34.120	35.450	33.980	34.770	34.770	1,158,930
2026-08-26	34.140	34.590	33.690	34.120	34.120	864,700
2026-08-25	33.500	34.330	33.160	34.140	34.140	828,130
2026-08-24	34.600	34.970	33.340	33.800	33.800	1,181,800
2026-08-21	34.100	34.580	33.600	34.240	34.240	780,600
2026-08-20	34.000	34.680	33.760	34.520	34.520	1,234,900
2026-08-19	35.490	35.600	33.450	33.760	33.760	1,919,056
2026-08-18	36.550	36.850	35.700	36.050	36.050	1,389,956
2026-08-17	35.640	36.640	35.360	36.540	36.540	1,596,600
2026-08-14	35.320	35.930	35.190	35.510	35.510	1,204,900
2026-08-13	36.100	36.440	35.300	35.310	35.310	1,307,950
2026-08-12	35.470	36.210	35.300	36.080	36.080	1,332,150
2026-08-11	35.690	35.990	35.290	35.460	35.460	1,469,500
2026-08-10	37.350	37.350	35.600	36.120	36.120	2,595,600
2026-08-07	35.870	37.990	35.800	37.500	37.500	3,551,700
2026-08-06	35.460	36.690	35.110	35.940	35.940	3,849,780
2026-08-05	32.800	36.190	32.680	36.190	36.190	2,181,739
2026-08-04	32.150	33.040	31.960	32.900	32.900	1,862,030
2026-08-03	31.400	33.170	31.400	32.150	32.150	1,693,500
2026-07-31	31.450	32.450	31.450	31.460	31.460	1,518,342
2026-07-30	33.000	33.110	31.000	31.090	31.090	1,960,299
2026-07-29	32.720	33.200	32.210	32.950	32.950	1,445,400
2026-07-28	33.350	33.990	32.660	32.900	32.900	1,416,100
2026-07-27	34.000	34.600	33.230	34.030	34.030	2,092,700
2026-07-24	34.500	35.360	33.890	34.000	34.000	1,006,500

Page 1 of 2 · 120 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.