Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.660	15.700	15.250	15.320	15.069	3,872,300
2024-04-29	15.140	15.600	15.140	15.550	15.295	4,768,600
2024-04-26	15.000	15.380	14.860	15.280	15.029	5,329,821
2024-04-25	14.810	15.100	14.780	14.810	14.567	4,119,828
2024-04-24	14.660	15.000	14.660	14.950	14.705	3,437,544
2024-04-23	15.120	15.340	14.700	14.830	14.587	5,622,559
2024-04-22	15.190	15.500	14.800	15.290	15.039	6,135,271
2024-04-19	14.730	15.230	14.690	14.940	14.695	5,475,972
2024-04-18	14.690	15.130	14.510	14.830	14.587	4,917,033
2024-04-17	14.150	14.850	14.150	14.850	14.607	5,752,533
2024-04-16	14.820	14.820	13.710	13.990	13.761	6,133,533
2024-04-15	15.250	15.680	14.370	14.830	14.587	7,116,999
2024-04-12	16.300	16.530	15.550	15.570	15.315	8,229,192
2024-04-11	16.350	17.090	15.780	16.370	16.102	9,728,381
2024-04-10	17.350	17.640	16.330	16.570	16.298	8,888,021
2024-04-09	16.610	17.950	16.400	17.460	17.174	11,503,629
2024-04-08	17.560	18.080	16.800	16.910	16.633	12,812,116
2024-04-03	16.880	18.200	16.300	17.610	17.321	14,918,974
2024-04-02	16.800	17.370	16.710	17.120	16.839	7,879,552
2024-04-01	16.530	17.150	16.460	16.940	16.662	6,603,342
2024-03-29	16.220	16.840	16.160	16.560	16.288	5,007,003
2024-03-28	15.730	16.640	15.730	16.230	15.964	6,988,280
2024-03-27	17.320	17.360	15.880	15.880	15.620	9,346,469
2024-03-26	17.710	17.970	16.920	17.300	17.016	11,089,048
2024-03-25	17.440	18.500	17.300	17.870	17.577	15,173,305
2024-03-22	17.080	17.770	16.890	17.390	17.105	15,925,045
2024-03-21	16.820	17.300	16.420	17.080	16.800	11,818,010
2024-03-20	16.610	17.170	16.580	16.880	16.603	9,080,233
2024-03-19	16.760	17.100	16.620	16.640	16.367	7,202,708
2024-03-18	16.670	16.920	16.630	16.800	16.525	7,242,720
2024-03-15	16.300	16.950	16.090	16.690	16.416	7,200,638
2024-03-14	16.650	17.090	16.190	16.440	16.170	7,621,836
2024-03-13	16.680	16.980	16.590	16.670	16.397	7,422,863
2024-03-12	16.600	17.500	16.320	16.880	16.603	11,235,966
2024-03-11	16.500	16.800	16.180	16.600	16.328	7,497,566
2024-03-08	16.540	17.020	16.420	16.720	16.446	8,344,892
2024-03-07	16.450	17.170	16.300	16.690	16.416	11,714,139
2024-03-06	15.800	16.900	15.700	16.490	16.220	10,854,108
2024-03-05	16.000	16.590	15.690	15.800	15.541	8,539,305
2024-03-04	15.670	16.950	15.260	16.210	15.944	10,869,518
2024-03-01	15.650	15.830	15.360	15.740	15.482	6,321,218
2024-02-29	14.600	15.870	14.580	15.600	15.344	9,549,002
2024-02-28	16.050	16.480	14.800	14.800	14.557	10,890,998
2024-02-27	15.480	16.060	15.420	16.050	15.787	7,905,190
2024-02-26	15.730	16.090	15.400	15.660	15.403	10,034,337
2024-02-23	15.110	15.670	14.970	15.590	15.334	8,711,503
2024-02-22	14.710	15.110	14.640	15.110	14.862	8,738,238
2024-02-21	14.100	15.070	14.060	14.870	14.626	10,939,219
2024-02-20	14.550	14.570	14.010	14.320	14.085	7,484,077
2024-02-19	14.400	14.860	14.270	14.700	14.459	11,398,562
2024-02-08	13.790	15.290	13.790	14.900	14.656	3,716,700
2024-02-07	13.990	14.660	13.760	13.880	13.652	3,273,000
2024-02-06	12.830	14.580	12.330	13.970	13.741	3,309,300
2024-02-05	14.720	14.720	12.710	13.260	13.043	4,192,401
2024-02-02	15.810	16.160	14.330	14.790	14.547	4,028,701
2024-02-01	16.120	16.720	15.550	15.810	15.551	3,673,400
2024-01-31	16.280	16.990	15.800	16.400	16.131	4,403,000
2024-01-30	17.210	17.240	16.140	16.150	15.885	4,213,700
2024-01-29	17.190	18.300	17.090	17.380	17.095	6,165,600
2024-01-26	16.980	17.440	16.930	17.030	16.751	3,459,950

← NewerPage 11 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.