Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	19.660	20.350	19.520	20.120	19.790	3,529,200
2023-08-01	21.480	21.600	19.810	19.950	19.623	6,792,200
2023-07-31	20.700	21.190	20.680	21.030	20.685	2,493,600
2023-07-28	20.560	20.880	20.280	20.850	20.508	1,627,100
2023-07-27	20.590	21.170	20.480	20.560	20.223	2,232,700
2023-07-26	20.740	20.830	20.430	20.580	20.243	1,129,500
2023-07-25	20.840	20.880	20.550	20.820	20.479	1,886,100
2023-07-24	20.550	20.820	20.200	20.570	20.233	1,177,700
2023-07-21	20.800	20.840	20.410	20.490	20.154	1,466,300
2023-07-20	21.160	21.220	20.810	20.840	20.498	1,304,800
2023-07-19	21.580	21.600	20.920	21.110	20.764	2,242,300
2023-07-18	21.230	21.820	20.890	21.540	21.187	3,115,000
2023-07-17	21.120	21.370	20.640	21.290	20.941	2,278,800
2023-07-14	20.910	21.300	20.910	21.060	20.715	2,245,950
2023-07-13	20.830	21.030	20.610	20.880	20.538	1,561,900
2023-07-12	21.170	21.260	20.790	20.820	20.479	1,510,000
2023-07-11	21.060	21.230	20.800	21.170	20.823	1,745,600
2023-07-10	21.390	21.500	20.910	21.040	20.695	1,915,300
2023-07-07	21.400	21.630	21.180	21.200	20.852	1,753,300
2023-07-06	21.490	21.620	21.230	21.440	21.088	1,756,000
2023-07-05	21.430	21.600	21.180	21.500	21.147	2,437,800
2023-07-04	21.550	21.690	21.260	21.460	21.108	2,527,619
2023-07-03	21.510	21.780	21.370	21.430	21.079	2,940,500
2023-06-30	21.370	21.660	21.370	21.490	21.138	2,929,800
2023-06-29	21.190	21.670	21.150	21.550	21.197	3,754,300
2023-06-28	21.130	21.590	20.700	21.380	21.029	4,190,400
2023-06-27	20.640	21.300	20.640	21.110	20.764	3,162,700
2023-06-26	20.960	21.640	20.700	20.880	20.538	4,691,400
2023-06-21	21.090	21.630	20.970	21.030	20.685	5,314,912
2023-06-20	21.310	22.150	20.880	21.280	20.931	9,369,767
2023-06-19	20.310	21.070	20.310	20.570	20.233	3,871,349
2023-06-16	20.290	20.700	20.090	20.510	20.174	4,901,200
2023-06-15	19.200	21.660	19.150	20.500	20.164	8,340,160
2023-06-14	19.150	19.310	18.980	19.210	18.895	988,700
2023-06-13	19.220	19.490	19.040	19.150	18.836	955,600
2023-06-12	18.950	19.410	18.900	19.300	18.836	932,100
2023-06-09	18.790	19.050	18.490	18.960	18.504	828,485
2023-06-08	18.880	19.150	18.750	18.790	18.338	896,700
2023-06-07	19.010	19.060	18.700	18.880	18.426	896,400
2023-06-06	19.500	19.630	18.920	18.930	18.475	1,640,500
2023-06-05	19.780	19.830	19.550	19.560	19.090	856,500
2023-06-02	19.430	19.880	19.430	19.770	19.295	988,600
2023-06-01	19.480	19.710	19.370	19.500	19.031	753,100
2023-05-31	19.650	19.710	19.460	19.530	19.060	927,646
2023-05-30	19.710	19.910	19.400	19.650	19.178	1,433,000
2023-05-29	20.070	20.320	19.800	19.840	19.363	1,123,400
2023-05-26	19.990	20.180	19.760	20.080	19.597	1,572,000
2023-05-25	19.710	20.280	19.710	20.130	19.646	1,986,600
2023-05-24	19.700	20.180	19.530	19.840	19.363	1,525,400
2023-05-23	19.890	20.090	19.630	19.640	19.168	1,097,300
2023-05-22	19.770	20.000	19.630	19.910	19.431	1,550,795
2023-05-19	19.600	19.650	19.300	19.580	19.109	807,401
2023-05-18	19.630	19.680	19.400	19.530	19.060	1,038,112
2023-05-17	19.110	19.640	19.050	19.570	19.099	1,572,700
2023-05-16	19.500	19.500	19.060	19.120	18.660	898,700
2023-05-15	19.170	19.550	19.080	19.370	18.904	1,188,054
2023-05-12	20.200	20.200	19.230	19.280	18.816	1,311,900
2023-05-11	19.590	19.680	19.420	19.480	19.012	1,195,900
2023-05-10	19.410	19.600	19.300	19.570	19.099	1,691,795
2023-05-09	19.100	20.250	18.800	19.810	19.334	3,026,705

← NewerPage 14 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.