Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.530	20.790	20.300	20.490	19.997	2,841,400
2022-11-04	20.140	20.490	20.140	20.400	19.910	3,299,546
2022-11-03	20.010	20.360	19.820	20.130	19.646	2,593,300
2022-11-02	19.730	20.120	19.610	20.040	19.558	2,721,354
2022-11-01	19.190	19.790	19.190	19.790	19.314	2,558,465
2022-10-31	18.870	19.480	18.510	19.190	18.729	2,575,400
2022-10-28	19.480	19.640	18.500	18.660	18.211	3,275,811
2022-10-27	20.450	20.450	19.520	19.520	19.051	3,275,700
2022-10-26	20.100	20.480	19.850	20.330	19.841	2,996,702
2022-10-25	20.050	20.430	19.510	20.140	19.656	2,947,355
2022-10-24	20.500	20.750	20.020	20.280	19.792	3,681,556
2022-10-21	19.870	20.500	19.800	20.240	19.753	3,224,500
2022-10-20	20.280	20.300	19.420	19.860	19.383	3,024,500
2022-10-19	20.050	20.360	19.880	20.130	19.646	2,887,552
2022-10-18	20.600	20.600	20.110	20.160	19.675	3,377,300
2022-10-17	20.060	20.620	19.900	20.430	19.939	3,839,700
2022-10-14	19.540	20.390	19.500	20.060	19.578	4,162,134
2022-10-13	19.100	19.840	19.080	19.380	18.914	3,784,198
2022-10-12	18.850	19.320	18.100	19.320	18.855	3,640,854
2022-10-11	18.850	18.990	18.500	18.850	18.397	2,472,331
2022-10-10	19.470	19.780	18.600	18.790	18.338	3,259,155
2022-09-30	20.600	20.600	19.360	19.360	18.895	4,060,220
2022-09-29	20.840	21.030	20.300	20.400	19.910	3,635,652
2022-09-28	22.630	22.650	20.460	20.580	20.085	6,040,762
2022-09-27	22.290	22.950	22.190	22.650	22.105	3,441,631
2022-09-26	22.450	22.970	22.020	22.180	21.647	4,197,474
2022-09-23	24.160	24.450	22.450	22.780	22.232	5,868,765
2022-09-22	23.610	24.880	23.520	23.940	23.364	5,463,415
2022-09-21	24.080	24.480	22.870	23.950	23.374	5,981,676
2022-09-20	24.760	25.240	23.680	23.820	23.247	6,419,360
2022-09-19	24.180	25.990	24.050	24.850	24.253	5,513,506
2022-09-16	25.260	25.720	24.160	24.530	23.940	6,972,356
2022-09-15	26.680	27.330	25.340	26.130	25.502	9,911,546
2022-09-14	25.510	26.350	25.250	25.760	25.141	7,568,117
2022-09-13	24.010	26.320	24.010	25.840	25.219	10,508,724
2022-09-09	25.390	25.690	24.200	24.310	23.726	9,085,625
2022-09-08	22.810	26.800	22.720	25.860	25.238	15,527,102
2022-09-07	23.140	23.480	22.810	22.940	22.388	4,956,000
2022-09-06	23.300	23.490	22.160	23.140	22.584	6,469,060
2022-09-05	22.900	23.730	22.260	23.300	22.740	6,516,237
2022-09-02	22.700	23.140	21.950	22.790	22.242	6,955,333
2022-09-01	24.410	24.780	22.430	22.600	22.057	12,288,224
2022-08-31	27.290	29.520	24.110	25.400	24.789	16,596,450
2022-08-30	26.950	28.590	26.530	27.730	27.063	11,513,374
2022-08-29	26.210	26.800	26.000	26.430	25.795	6,878,554
2022-08-26	26.410	27.990	25.590	26.820	26.175	12,501,039
2022-08-25	25.260	27.140	25.120	26.410	25.775	13,190,342
2022-08-24	25.800	25.800	24.650	24.750	24.155	8,283,355
2022-08-23	24.400	26.350	24.010	26.300	25.668	11,802,569
2022-08-22	24.140	24.750	24.050	24.400	23.813	3,967,062
2022-08-19	24.620	25.570	24.220	24.770	24.174	6,497,502
2022-08-18	25.110	25.880	24.660	25.210	24.604	9,103,230
2022-08-17	24.350	25.440	24.020	25.100	24.497	10,187,136
2022-08-16	24.130	24.640	23.960	24.330	23.745	5,382,700
2022-08-15	23.460	24.240	23.460	24.230	23.647	4,564,800
2022-08-12	24.260	24.870	23.660	23.670	23.101	6,969,600
2022-08-11	24.700	25.380	24.050	24.530	23.940	8,674,600
2022-08-10	24.100	24.800	24.000	24.460	23.872	6,665,177
2022-08-09	25.120	25.500	24.220	24.500	23.911	8,414,500
2022-08-08	24.100	25.700	23.800	24.920	24.321	12,566,142

← NewerPage 17 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.