Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.660	13.980	12.980	13.910	13.910	3,247,206
2026-10-22	14.190	14.190	13.700	13.710	13.710	1,984,200
2026-10-21	14.180	14.320	14.010	14.070	14.070	1,751,300
2026-10-20	14.200	14.400	14.040	14.180	14.180	1,519,100
2026-10-19	14.330	14.450	14.030	14.230	14.230	1,819,600
2026-10-16	14.180	14.670	14.120	14.350	14.350	2,733,100
2026-10-15	14.030	14.300	13.960	14.020	14.020	1,948,200
2026-10-14	14.690	14.690	14.280	14.360	14.360	1,874,400
2026-10-13	14.280	14.620	13.960	14.550	14.550	2,340,900
2026-10-12	14.660	14.800	14.370	14.460	14.460	2,023,342
2026-10-09	14.600	14.740	14.280	14.660	14.660	2,449,600
2026-10-08	14.530	14.900	14.400	14.560	14.560	1,922,700
2026-09-30	14.660	14.730	14.470	14.510	14.510	1,096,000
2026-09-29	14.440	14.680	14.340	14.590	14.590	1,381,300
2026-09-28	14.770	14.790	14.370	14.460	14.460	1,957,300
2026-09-24	14.700	15.250	14.700	14.790	14.790	2,228,400
2026-09-23	14.990	15.080	14.720	14.750	14.750	1,896,800
2026-09-22	15.050	15.300	14.900	14.910	14.910	2,789,900
2026-09-21	14.690	15.160	14.610	15.090	15.090	2,497,500
2026-09-18	14.620	14.700	14.470	14.630	14.630	1,614,379
2026-09-17	14.210	14.630	14.140	14.500	14.500	1,842,500
2026-09-16	14.400	14.560	14.140	14.460	14.460	1,529,500
2026-09-15	14.610	14.710	14.210	14.230	14.230	2,132,200
2026-09-14	14.860	14.870	14.610	14.670	14.670	1,416,300
2026-09-11	14.890	14.910	14.540	14.680	14.680	2,204,600
2026-09-10	15.160	15.230	14.950	14.990	14.990	1,719,800
2026-09-09	15.170	15.420	15.130	15.240	15.240	2,046,900
2026-09-08	15.070	15.240	14.950	15.170	15.170	2,115,900
2026-09-07	15.340	15.340	14.970	15.010	15.010	2,262,700
2026-09-04	15.210	15.510	15.110	15.190	15.190	2,556,800
2026-09-03	15.380	15.510	15.220	15.220	15.220	2,675,100
2026-09-02	15.360	15.680	15.260	15.370	15.370	3,111,400
2026-09-01	15.530	15.530	15.290	15.360	15.360	2,005,600
2026-08-31	15.030	15.500	14.950	15.380	15.380	3,384,196
2026-08-28	15.080	15.230	15.000	15.150	15.150	2,466,400
2026-08-27	14.870	15.120	14.760	15.080	15.080	2,896,900
2026-08-26	14.880	15.190	14.850	15.000	15.000	3,771,240
2026-08-25	14.530	15.300	14.450	14.970	14.970	4,640,841
2026-08-24	14.990	15.010	14.390	14.550	14.550	3,863,794
2026-08-21	14.130	15.180	13.920	15.010	15.010	6,380,394
2026-08-20	14.080	14.480	14.080	14.350	14.350	2,630,060
2026-08-19	14.550	14.560	14.110	14.110	14.040	2,521,039
2026-08-18	14.860	14.920	14.610	14.640	14.567	1,843,002
2026-08-17	14.780	14.890	14.540	14.860	14.786	2,338,375
2026-08-14	14.590	14.790	14.520	14.630	14.557	2,237,388
2026-08-13	14.820	14.900	14.600	14.600	14.528	2,453,900
2026-08-12	14.980	14.980	14.810	14.890	14.816	1,794,775
2026-08-11	15.150	15.150	14.860	14.870	14.796	2,942,900
2026-08-10	14.920	15.360	14.720	15.330	15.254	3,369,100
2026-08-07	14.810	15.080	14.420	14.920	14.846	4,378,200
2026-08-06	14.660	14.840	14.430	14.810	14.737	3,622,600
2026-08-05	14.560	14.710	14.480	14.650	14.577	3,335,647
2026-08-04	14.660	14.770	14.430	14.550	14.478	3,816,325
2026-08-03	14.280	14.690	14.250	14.670	14.597	4,062,195
2026-07-31	14.100	14.290	14.050	14.150	14.080	2,769,600
2026-07-30	14.040	14.320	13.880	14.090	14.020	3,521,707
2026-07-29	13.800	14.060	13.670	14.040	13.970	3,315,457
2026-07-28	13.570	13.900	13.490	13.720	13.652	2,438,100
2026-07-27	13.390	13.800	13.260	13.690	13.622	2,498,000

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0700 CNY
2025-07-18	0.0900 CNY
2024-06-19	0.1000 CNY
2023-06-13	0.1500 CNY
2022-07-21	0.1000 CNY
2021-08-05	0.5000 CNY
2020-07-10	0.0310 CNY
2019-07-05	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.