Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.380	13.650	12.360	12.880	12.757	7,456,023
2024-07-26	12.100	12.340	12.000	12.330	12.212	3,315,600
2024-07-25	11.730	12.000	11.550	11.870	11.756	2,039,700
2024-07-24	11.930	12.110	11.710	11.810	11.697	2,550,007
2024-07-23	12.300	12.410	11.970	12.000	11.885	1,789,800
2024-07-22	12.150	12.340	12.110	12.300	12.182	1,694,900
2024-07-19	12.050	12.290	11.950	12.170	12.053	2,115,007
2024-07-18	12.110	12.190	11.780	12.080	11.964	2,740,600
2024-07-17	12.400	12.450	12.110	12.130	12.014	1,836,200
2024-07-16	12.430	12.480	12.270	12.400	12.281	1,454,622
2024-07-15	12.520	12.730	12.420	12.440	12.321	1,794,400
2024-07-12	12.800	12.870	12.610	12.660	12.539	1,966,007
2024-07-11	12.500	12.790	12.450	12.770	12.648	2,776,800
2024-07-10	12.370	12.540	12.210	12.300	12.182	2,126,300
2024-07-09	12.060	12.390	11.820	12.380	12.261	3,562,114
2024-07-08	12.600	12.600	12.100	12.190	12.073	3,025,522
2024-07-05	12.610	12.780	12.400	12.680	12.559	2,170,329
2024-07-04	13.050	13.170	12.630	12.630	12.509	2,728,700
2024-07-03	13.190	13.220	12.960	13.050	12.925	1,988,850
2024-07-02	13.210	13.280	13.100	13.190	13.064	2,207,500
2024-07-01	12.940	13.250	12.940	13.210	13.084	2,770,000
2024-06-28	12.730	13.180	12.730	12.980	12.856	2,817,600
2024-06-27	13.100	13.210	12.780	12.780	12.658	2,995,300
2024-06-26	12.880	13.210	12.710	13.210	13.084	3,490,200
2024-06-25	12.830	13.050	12.780	12.910	12.786	2,606,803
2024-06-24	13.160	13.450	12.810	12.830	12.707	3,896,400
2024-06-21	13.680	13.750	13.450	13.460	13.331	2,773,900
2024-06-20	14.290	14.350	13.600	13.610	13.480	4,878,304
2024-06-19	14.460	14.620	14.160	14.250	14.114	3,846,204
2024-06-18	14.870	15.140	14.490	14.520	14.282	5,321,100
2024-06-17	14.640	14.860	14.600	14.700	14.459	2,018,900
2024-06-14	14.580	14.950	14.560	14.720	14.479	2,678,529
2024-06-13	14.560	15.100	14.560	14.690	14.449	3,726,749
2024-06-12	14.450	14.690	14.370	14.600	14.361	2,324,200
2024-06-11	14.260	14.470	13.980	14.450	14.213	2,402,807
2024-06-07	14.390	14.500	14.150	14.340	14.105	2,525,600
2024-06-06	14.760	14.890	14.050	14.170	13.938	5,277,299
2024-06-05	14.890	15.290	14.740	14.780	14.538	4,489,971
2024-06-04	14.860	15.230	14.420	15.100	14.852	6,337,800
2024-06-03	15.800	15.810	14.900	15.040	14.793	8,367,772
2024-05-31	15.900	16.150	15.710	15.870	15.610	6,585,500
2024-05-30	16.270	16.490	15.730	15.800	15.541	8,637,243
2024-05-29	16.150	16.980	16.110	16.420	16.151	13,296,943
2024-05-28	15.110	17.170	15.110	16.380	16.111	19,045,262
2024-05-27	15.230	15.480	14.920	15.250	15.000	5,141,293
2024-05-24	14.900	16.200	14.800	15.520	15.266	9,506,693
2024-05-23	15.240	15.480	14.900	15.030	14.784	3,632,700
2024-05-22	15.270	15.350	15.130	15.300	15.049	3,253,002
2024-05-21	15.770	15.810	15.220	15.250	15.000	5,621,900
2024-05-20	15.560	16.040	15.500	15.910	15.649	6,624,300
2024-05-17	15.350	15.460	15.150	15.440	15.187	3,706,227
2024-05-16	15.410	15.590	15.260	15.290	15.039	4,105,404
2024-05-15	15.560	15.770	15.180	15.430	15.177	3,692,500
2024-05-14	15.810	15.890	15.450	15.550	15.295	4,472,700
2024-05-13	16.330	16.400	15.620	15.710	15.452	6,979,600
2024-05-10	16.770	17.280	16.330	16.580	16.308	10,332,821
2024-05-09	16.000	16.470	15.910	16.440	16.170	7,757,352
2024-05-08	15.930	16.820	15.740	16.000	15.738	9,399,400
2024-05-07	15.480	16.200	15.480	16.120	15.856	7,009,600
2024-05-06	15.560	15.700	15.470	15.620	15.364	4,131,900

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.