Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.980	17.440	16.930	17.030	16.751	3,459,950
2024-01-25	16.400	17.320	16.270	17.080	16.800	4,200,500
2024-01-24	16.130	16.460	15.750	16.430	16.161	2,935,400
2024-01-23	16.160	16.330	15.750	16.130	15.866	3,142,000
2024-01-22	17.480	17.480	15.930	16.130	15.866	3,927,600
2024-01-19	17.670	17.880	17.360	17.400	17.115	2,897,700
2024-01-18	17.990	18.150	17.120	17.670	17.380	5,021,400
2024-01-17	19.290	19.380	18.150	18.180	17.882	5,129,400
2024-01-16	19.670	19.820	18.800	19.250	18.934	5,904,500
2024-01-15	19.970	20.280	19.680	19.680	19.357	5,810,400
2024-01-12	20.550	21.490	20.330	20.650	20.311	8,610,900
2024-01-11	19.930	20.880	19.930	20.580	20.243	8,733,300
2024-01-10	19.200	22.850	19.200	20.810	20.469	12,518,200
2024-01-09	20.300	20.750	19.060	19.570	19.249	7,702,800
2024-01-08	22.160	22.190	20.170	20.310	19.977	8,657,802
2024-01-05	21.890	22.980	21.610	22.110	21.747	11,089,402
2024-01-04	20.910	23.000	20.650	22.680	22.308	15,655,548
2024-01-03	21.760	22.150	20.930	21.130	20.784	12,695,136
2024-01-02	20.630	23.680	20.330	22.000	21.639	17,861,536
2023-12-29	19.230	20.180	19.040	19.840	19.515	8,091,616
2023-12-28	19.300	19.570	18.760	19.390	19.072	6,424,391
2023-12-27	18.920	20.170	18.520	19.490	19.170	7,173,675
2023-12-26	19.200	19.790	18.890	19.170	18.856	6,880,100
2023-12-25	18.600	20.560	18.600	19.500	19.180	9,547,448
2023-12-22	18.230	19.110	18.030	18.900	18.590	7,808,001
2023-12-21	18.210	18.480	17.800	18.230	17.931	3,884,100
2023-12-20	18.710	18.980	18.410	18.480	18.177	5,351,055
2023-12-19	18.060	19.260	17.770	19.080	18.767	9,157,055
2023-12-18	18.700	18.750	18.030	18.160	17.862	5,433,200
2023-12-15	18.680	18.880	18.390	18.860	18.551	6,550,500
2023-12-14	19.170	19.430	18.600	18.700	18.393	7,601,136
2023-12-13	20.150	20.420	19.300	19.350	19.033	9,892,888
2023-12-12	21.270	21.410	19.680	19.800	19.475	16,322,177
2023-12-11	17.060	20.470	17.020	20.470	20.134	13,176,642
2023-12-08	17.540	18.110	16.990	17.060	16.780	5,104,800
2023-12-07	17.360	18.500	17.360	17.650	17.361	6,475,200
2023-12-06	16.650	17.040	16.530	16.900	16.623	1,261,800
2023-12-05	16.930	16.940	16.670	16.670	16.397	921,400
2023-12-04	17.000	17.150	16.900	17.000	16.721	796,900
2023-12-01	17.120	17.200	16.820	17.050	16.770	1,107,200
2023-11-30	17.360	17.480	17.000	17.110	16.829	998,778
2023-11-29	17.440	17.570	17.340	17.400	17.115	963,200
2023-11-28	17.320	17.500	17.170	17.440	17.154	1,127,501
2023-11-27	17.190	17.390	17.030	17.270	16.987	1,365,500
2023-11-24	17.530	17.550	17.090	17.150	16.869	1,159,600
2023-11-23	17.300	17.570	17.250	17.550	17.262	1,051,500
2023-11-22	17.590	17.980	17.300	17.310	17.026	1,276,600
2023-11-21	17.800	17.910	17.550	17.580	17.292	1,027,200
2023-11-20	17.680	17.860	17.460	17.800	17.508	1,256,500
2023-11-17	17.370	17.590	17.280	17.580	17.292	890,300
2023-11-16	17.630	17.660	17.370	17.370	17.085	901,500
2023-11-15	17.590	17.720	17.440	17.630	17.341	1,200,500
2023-11-14	17.700	17.700	17.390	17.550	17.262	939,600
2023-11-13	17.830	17.830	17.350	17.650	17.361	1,119,800
2023-11-10	17.330	17.570	17.220	17.350	17.065	1,010,254
2023-11-09	17.420	17.570	17.310	17.430	17.144	1,003,200
2023-11-08	17.560	17.700	17.380	17.510	17.223	974,800
2023-11-07	17.630	17.630	17.370	17.540	17.252	1,309,400
2023-11-06	17.300	17.540	17.250	17.470	17.184	1,059,900
2023-11-03	16.850	17.320	16.850	17.170	16.888	1,398,500

← NewerPage 12 of 21 · 1,220 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.