Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	18.590	19.240	18.590	19.110	18.651	1,392,501
2023-05-05	18.760	18.800	18.350	18.740	18.289	1,460,606
2023-05-04	18.990	19.200	18.810	18.840	18.387	1,133,400
2023-04-28	18.810	19.140	18.810	19.020	18.563	1,107,454
2023-04-27	18.750	19.020	18.630	18.800	18.348	1,299,000
2023-04-26	18.550	19.090	18.320	18.910	18.455	1,836,500
2023-04-25	18.960	19.310	18.000	18.290	17.850	2,358,908
2023-04-24	19.490	19.490	18.930	19.040	18.582	1,391,054
2023-04-21	19.680	20.050	19.300	19.310	18.846	1,896,600
2023-04-20	19.820	19.860	19.400	19.610	19.139	1,556,454
2023-04-19	20.180	20.180	19.770	19.800	19.324	1,719,000
2023-04-18	20.130	20.270	19.910	20.270	19.783	1,417,900
2023-04-17	20.670	20.670	20.060	20.130	19.646	2,249,154
2023-04-14	20.470	20.510	20.030	20.310	19.822	2,111,800
2023-04-13	20.720	20.960	20.300	20.360	19.870	2,754,984
2023-04-12	20.700	20.930	20.400	20.570	20.075	3,428,800
2023-04-11	20.570	21.180	20.220	20.920	20.417	5,625,014
2023-04-10	19.850	21.200	19.630	20.780	20.280	6,084,960
2023-04-07	19.260	20.990	19.260	19.910	19.431	4,905,100
2023-04-06	18.940	19.260	18.850	19.170	18.709	1,055,700
2023-04-04	19.510	19.510	18.920	19.030	18.572	1,392,068
2023-04-03	19.190	19.500	19.120	19.390	18.924	1,389,400
2023-03-31	19.330	19.370	19.140	19.220	18.758	864,319
2023-03-30	19.170	19.330	19.070	19.200	18.738	846,854
2023-03-29	19.560	19.670	19.140	19.150	18.690	1,202,554
2023-03-28	19.600	19.880	19.500	19.550	19.080	1,091,000
2023-03-27	19.640	19.890	19.570	19.680	19.207	1,085,546
2023-03-24	19.890	20.080	19.720	19.770	19.295	1,549,654
2023-03-23	19.410	20.200	19.300	20.080	19.597	2,428,897
2023-03-22	19.490	19.650	19.240	19.490	19.021	1,236,154
2023-03-21	19.220	19.580	19.220	19.480	19.012	1,184,154
2023-03-20	19.090	19.330	18.770	19.220	18.758	1,261,800
2023-03-17	18.980	19.230	18.930	19.000	18.543	1,134,173
2023-03-16	19.550	19.850	18.870	18.950	18.494	2,198,791
2023-03-15	19.510	19.980	19.510	19.710	19.236	1,200,000
2023-03-14	19.520	19.740	19.170	19.580	19.109	1,320,300
2023-03-13	19.870	20.080	19.480	19.560	19.090	1,468,101
2023-03-10	20.200	20.320	19.850	19.890	19.412	1,880,801
2023-03-09	20.660	20.680	20.250	20.490	19.997	1,560,389
2023-03-08	20.100	20.380	20.060	20.330	19.841	1,117,819
2023-03-07	20.630	20.780	20.160	20.210	19.724	2,185,600
2023-03-06	20.180	21.100	20.120	20.860	20.358	3,282,081
2023-03-03	20.010	20.250	19.960	20.100	19.617	1,368,500
2023-03-02	20.360	20.540	20.010	20.010	19.529	1,961,100
2023-03-01	20.470	20.470	20.140	20.350	19.861	1,199,088
2023-02-28	20.160	20.330	19.930	20.310	19.822	1,697,400
2023-02-27	20.540	20.640	20.120	20.150	19.666	1,790,200
2023-02-24	20.900	21.080	20.540	20.640	20.144	1,766,200
2023-02-23	20.950	21.050	20.690	20.810	20.310	1,606,600
2023-02-22	21.070	21.210	20.880	20.950	20.446	1,449,800
2023-02-21	20.950	21.250	20.880	21.070	20.563	1,983,600
2023-02-20	20.780	21.280	20.550	21.000	20.495	2,533,600
2023-02-17	20.950	21.100	20.550	20.800	20.300	2,414,300
2023-02-16	21.850	21.850	20.600	20.680	20.183	4,695,200
2023-02-15	22.130	22.130	21.720	21.880	21.354	2,896,784
2023-02-14	21.850	22.170	21.770	22.120	21.588	3,488,084
2023-02-13	21.380	22.140	21.380	22.030	21.500	4,560,700
2023-02-10	21.470	21.680	21.170	21.350	20.837	2,550,100
2023-02-09	21.300	21.670	21.280	21.580	21.061	2,360,300
2023-02-08	21.840	22.020	21.360	21.400	20.885	3,255,139

← NewerPage 15 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.