Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.300	17.300	16.830	16.840	16.564	858,900
2023-11-01	17.220	17.220	16.950	17.060	16.780	845,300
2023-10-31	17.140	17.300	16.950	17.050	16.770	881,300
2023-10-30	17.000	17.270	16.860	17.190	16.908	1,190,800
2023-10-27	16.660	17.100	16.580	17.100	16.820	1,245,200
2023-10-26	16.930	16.990	16.340	16.700	16.426	1,267,900
2023-10-25	16.480	17.020	16.480	16.950	16.672	1,287,900
2023-10-24	16.160	16.620	16.090	16.560	16.288	1,040,754
2023-10-23	16.560	16.560	15.960	16.040	15.777	1,175,154
2023-10-20	16.530	16.840	16.500	16.560	16.288	967,500
2023-10-19	16.640	16.930	16.520	16.520	16.249	886,600
2023-10-18	17.240	17.240	16.710	16.710	16.436	1,104,404
2023-10-17	17.490	17.490	17.020	17.200	16.918	965,900
2023-10-16	17.600	17.770	17.280	17.310	17.026	1,059,055
2023-10-13	17.880	17.880	17.570	17.600	17.311	968,400
2023-10-12	17.720	17.960	17.630	17.880	17.587	1,125,400
2023-10-11	17.600	17.920	17.560	17.700	17.410	1,068,500
2023-10-10	17.750	17.920	17.620	17.660	17.370	903,500
2023-10-09	17.960	18.000	17.550	17.660	17.370	1,232,700
2023-09-28	17.710	17.960	17.710	17.960	17.665	960,100
2023-09-27	17.500	17.890	17.360	17.710	17.420	1,046,000
2023-09-26	17.520	17.610	17.400	17.540	17.252	741,900
2023-09-25	17.730	17.810	17.460	17.520	17.233	818,700
2023-09-22	17.390	17.730	17.230	17.730	17.439	1,244,400
2023-09-21	17.570	17.730	17.340	17.390	17.105	1,019,400
2023-09-20	17.660	17.850	17.620	17.630	17.341	996,600
2023-09-19	18.180	18.180	17.710	17.760	17.469	1,170,700
2023-09-18	17.990	18.240	17.710	18.080	17.784	1,181,800
2023-09-15	17.980	18.120	17.840	17.940	17.646	746,000
2023-09-14	18.130	18.270	17.870	17.980	17.685	1,005,500
2023-09-13	18.410	18.550	18.000	18.210	17.911	1,192,100
2023-09-12	18.650	18.770	18.440	18.460	18.157	766,200
2023-09-11	18.690	18.710	18.390	18.650	18.344	1,050,000
2023-09-08	18.880	18.890	18.590	18.650	18.344	1,009,400
2023-09-07	19.230	19.240	18.670	18.670	18.364	1,264,000
2023-09-06	18.830	19.300	18.730	19.220	18.905	1,160,500
2023-09-05	18.880	19.100	18.820	18.930	18.620	1,104,400
2023-09-04	18.690	18.980	18.560	18.970	18.659	1,456,800
2023-09-01	18.800	18.820	18.460	18.550	18.246	1,080,300
2023-08-31	18.960	18.980	18.490	18.680	18.374	1,481,300
2023-08-30	18.630	18.970	18.550	18.720	18.413	1,284,700
2023-08-29	18.080	18.710	17.950	18.600	18.295	1,796,700
2023-08-28	18.850	19.080	17.860	17.970	17.675	2,079,000
2023-08-25	17.900	18.440	17.700	17.850	17.557	1,657,200
2023-08-24	18.290	18.400	17.900	18.180	17.882	1,265,500
2023-08-23	18.560	18.660	18.220	18.220	17.921	973,900
2023-08-22	19.090	19.090	18.310	18.680	18.374	1,583,000
2023-08-21	19.160	19.470	18.720	18.740	18.433	1,728,100
2023-08-18	19.450	19.570	19.150	19.260	18.944	1,111,200
2023-08-17	19.010	19.430	18.580	19.350	19.033	1,461,501
2023-08-16	19.100	19.290	18.940	18.960	18.649	863,255
2023-08-15	19.560	19.640	19.080	19.180	18.865	846,000
2023-08-14	19.190	19.440	19.010	19.420	19.102	1,219,700
2023-08-11	19.600	19.770	19.330	19.330	19.013	1,308,000
2023-08-10	19.450	19.730	19.330	19.710	19.387	1,002,800
2023-08-09	19.570	19.630	19.370	19.440	19.121	1,025,400
2023-08-08	19.600	19.820	19.480	19.610	19.288	1,028,100
2023-08-07	19.760	19.970	19.550	19.680	19.357	1,054,762
2023-08-04	20.080	20.250	19.760	19.760	19.436	1,570,700
2023-08-03	19.960	20.150	19.890	19.890	19.564	1,554,500

← NewerPage 13 of 21 · 1,212 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.