Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	24.300	25.800	23.720	24.380	23.794	15,442,390
2022-08-04	26.880	27.880	24.500	24.780	24.184	24,381,275
2022-08-03	20.990	25.180	20.990	25.180	24.575	11,932,669
2022-08-02	21.820	22.100	20.700	20.980	20.476	3,833,400
2022-08-01	21.880	22.350	21.800	22.220	21.686	2,495,200
2022-07-29	22.170	22.400	22.000	22.140	21.608	2,310,700
2022-07-28	22.330	22.540	22.050	22.090	21.559	2,541,200
2022-07-27	21.480	22.350	21.320	22.340	21.803	4,044,148
2022-07-26	21.870	21.920	20.950	21.440	20.925	2,304,411
2022-07-25	22.200	22.370	21.450	21.650	21.129	3,119,700
2022-07-22	22.110	22.700	21.900	22.190	21.656	4,280,010
2022-07-21	22.450	22.950	21.700	22.530	21.988	6,801,011
2022-07-20	21.610	22.360	21.500	22.250	21.617	5,609,015
2022-07-19	21.510	21.900	21.260	21.610	20.996	4,055,900
2022-07-18	21.240	21.530	21.000	21.330	20.724	4,185,114
2022-07-15	21.400	22.000	20.860	21.310	20.704	6,505,604
2022-07-14	20.500	21.380	20.180	21.160	20.558	4,408,200
2022-07-13	19.510	20.470	19.400	20.350	19.771	3,994,500
2022-07-12	20.230	20.470	19.380	19.510	18.955	4,049,100
2022-07-11	20.840	21.000	20.060	20.480	19.898	4,109,367
2022-07-08	21.420	21.990	20.880	21.000	20.403	6,347,864
2022-07-07	20.610	21.580	20.300	21.240	20.636	7,227,700
2022-07-06	20.110	21.390	19.940	20.560	19.975	6,130,239
2022-07-05	20.520	20.780	19.810	20.170	19.597	3,643,142
2022-07-04	19.830	20.980	19.750	20.550	19.966	4,593,339
2022-07-01	20.300	21.080	19.850	19.960	19.393	3,441,700
2022-06-30	20.120	20.470	19.910	20.150	19.577	2,463,100
2022-06-29	20.980	20.980	20.020	20.040	19.470	4,038,000
2022-06-28	20.500	21.180	20.200	20.990	20.393	4,115,088
2022-06-27	20.530	20.690	20.190	20.410	19.830	3,289,500
2022-06-24	20.280	20.840	20.230	20.620	20.034	2,737,700
2022-06-23	19.950	20.490	19.400	20.490	19.907	3,551,700
2022-06-22	20.200	20.580	19.900	19.930	19.363	2,699,516
2022-06-21	20.440	20.840	20.160	20.350	19.771	3,906,016
2022-06-20	20.390	20.970	20.200	20.500	19.917	4,128,682
2022-06-17	19.340	20.500	19.250	20.090	19.519	5,516,500
2022-06-16	19.400	19.690	19.300	19.430	18.878	2,124,652
2022-06-15	20.070	20.070	19.400	19.400	18.848	3,238,016
2022-06-14	20.010	20.130	19.280	19.850	19.286	3,753,700
2022-06-13	19.510	20.390	19.290	20.160	19.587	5,215,600
2022-06-10	18.800	19.660	18.480	19.440	18.887	3,163,000
2022-06-09	19.670	19.710	18.670	18.830	18.295	3,376,000
2022-06-08	20.000	20.470	19.440	19.700	19.140	4,548,800
2022-06-07	19.780	20.340	19.540	20.250	19.674	4,013,700
2022-06-06	19.410	20.050	19.340	19.830	19.266	2,933,452
2022-06-02	19.100	19.490	18.900	19.410	18.858	3,011,052
2022-06-01	18.980	19.300	18.730	19.050	18.508	2,066,800
2022-05-31	19.400	19.500	18.630	19.070	18.528	2,489,400
2022-05-30	18.910	19.320	18.610	19.100	18.557	2,434,840
2022-05-27	18.670	18.950	18.400	18.780	18.246	2,543,800
2022-05-26	18.660	18.960	18.060	18.700	18.168	2,613,300
2022-05-25	18.390	18.740	18.190	18.530	18.003	2,641,000
2022-05-24	19.900	19.900	18.440	18.500	17.974	4,359,700
2022-05-23	18.850	19.820	18.670	19.660	19.101	4,981,200
2022-05-20	18.750	19.210	18.650	18.850	18.314	2,987,200
2022-05-19	18.600	18.980	18.510	18.740	18.207	2,881,600
2022-05-18	18.070	19.490	18.070	19.040	18.499	5,260,750
2022-05-17	18.000	18.170	17.650	18.160	17.644	2,248,400
2022-05-16	18.390	18.620	17.980	18.020	17.508	2,058,000
2022-05-13	18.330	18.490	17.990	18.280	17.760	1,968,850

← NewerPage 18 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.