Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21.710	22.030	21.710	21.900	21.373	3,403,700
2023-02-06	21.550	21.890	21.520	21.710	21.188	2,426,539
2023-02-03	21.900	22.030	21.620	21.930	21.403	4,150,692
2023-02-02	22.230	22.380	21.680	22.170	21.637	6,933,262
2023-02-01	21.300	22.980	21.300	22.580	22.037	12,526,847
2023-01-31	21.170	21.330	21.080	21.250	20.739	2,378,567
2023-01-30	21.000	21.480	20.800	21.250	20.739	3,978,620
2023-01-20	20.350	20.790	20.350	20.770	20.271	2,120,458
2023-01-19	20.320	20.460	20.240	20.360	19.870	1,517,800
2023-01-18	20.340	20.660	20.310	20.310	19.822	1,597,754
2023-01-17	20.440	20.600	20.300	20.460	19.968	2,121,700
2023-01-16	20.230	20.450	20.130	20.440	19.949	1,892,154
2023-01-13	20.250	20.390	20.090	20.210	19.724	1,415,000
2023-01-12	20.450	20.620	20.160	20.230	19.744	1,696,954
2023-01-11	20.820	20.890	20.230	20.240	19.753	2,575,300
2023-01-10	20.880	21.060	20.530	20.900	20.398	2,358,178
2023-01-09	21.290	21.290	20.510	20.850	20.349	3,733,452
2023-01-06	21.720	21.920	21.000	21.010	20.505	3,600,347
2023-01-05	21.680	22.500	21.600	21.890	21.364	3,934,247
2023-01-04	21.950	22.090	21.370	21.680	21.159	3,221,447
2023-01-03	22.500	22.800	21.810	22.110	21.578	3,907,308
2022-12-30	22.160	23.110	21.780	22.700	22.154	6,050,896
2022-12-29	20.680	22.260	20.670	22.190	21.656	6,344,446
2022-12-28	21.010	21.300	20.760	20.860	20.358	2,713,854
2022-12-27	20.330	21.320	20.170	21.200	20.690	4,784,288
2022-12-26	20.100	20.500	19.600	20.330	19.841	2,302,547
2022-12-23	20.110	20.740	19.300	20.160	19.675	3,492,025
2022-12-22	19.840	20.450	19.300	20.430	19.939	4,577,233
2022-12-21	20.000	20.020	19.530	19.740	19.265	1,668,400
2022-12-20	20.200	20.200	19.660	20.000	19.519	2,438,944
2022-12-19	20.500	20.500	19.800	20.280	19.792	3,771,876
2022-12-16	19.940	20.880	19.690	20.160	19.675	6,780,330
2022-12-15	19.000	20.190	18.800	19.950	19.470	5,400,618
2022-12-14	19.620	19.900	19.150	19.180	18.719	4,172,727
2022-12-13	19.110	20.140	18.800	19.890	19.412	7,049,312
2022-12-12	18.400	19.290	18.090	19.170	18.709	5,034,600
2022-12-09	18.500	18.540	18.300	18.400	17.958	1,329,600
2022-12-08	18.760	18.760	18.360	18.440	17.997	1,867,160
2022-12-07	18.940	18.970	18.630	18.750	18.299	1,738,156
2022-12-06	18.800	19.100	18.600	18.800	18.348	2,141,446
2022-12-05	19.030	19.170	18.750	18.940	18.485	2,719,155
2022-12-02	19.000	19.310	19.000	19.190	18.729	1,265,446
2022-12-01	19.150	19.440	19.130	19.150	18.690	1,650,445
2022-11-30	19.350	19.350	18.890	19.040	18.582	1,724,954
2022-11-29	18.920	19.320	18.850	19.270	18.807	1,438,100
2022-11-28	18.900	19.000	18.690	18.850	18.397	1,320,600
2022-11-25	19.310	19.430	19.020	19.020	18.563	1,594,800
2022-11-24	19.690	20.270	19.430	19.450	18.982	2,370,300
2022-11-23	19.320	19.700	18.910	19.620	19.148	2,375,700
2022-11-22	20.100	20.120	19.420	19.470	19.002	2,681,100
2022-11-21	19.850	20.170	19.630	20.100	19.617	1,974,200
2022-11-18	20.170	20.360	19.850	19.860	19.383	2,379,356
2022-11-17	20.300	20.310	19.930	20.210	19.724	2,413,901
2022-11-16	20.490	20.880	20.300	20.340	19.851	3,099,554
2022-11-15	19.840	20.640	19.550	20.530	20.036	3,460,000
2022-11-14	20.170	20.330	19.650	19.830	19.353	2,462,495
2022-11-11	20.510	20.750	20.080	20.120	19.636	3,024,953
2022-11-10	20.490	20.590	19.960	19.980	19.500	3,322,100
2022-11-09	20.450	20.740	20.220	20.670	20.173	3,592,328
2022-11-08	20.870	21.500	20.400	20.510	20.017	6,396,092

← NewerPage 16 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.