Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	18.210	18.590	17.820	18.320	17.799	3,277,800
2022-05-11	17.850	18.650	17.850	18.060	17.547	3,781,399
2022-05-10	17.600	18.050	16.980	17.980	17.469	2,790,500
2022-05-09	17.660	17.970	17.510	17.660	17.158	2,194,200
2022-05-06	17.590	18.170	17.310	17.520	17.022	3,325,700
2022-05-05	17.110	18.100	17.110	18.020	17.508	3,746,099
2022-04-29	16.470	17.430	16.470	17.150	16.662	3,513,000
2022-04-28	17.170	17.170	16.260	16.360	15.895	3,327,600
2022-04-27	15.580	17.250	15.580	17.180	16.692	4,926,250
2022-04-26	17.220	17.830	16.170	16.300	15.837	5,049,781
2022-04-25	19.290	19.420	17.290	17.350	16.857	5,973,881
2022-04-22	19.000	20.600	18.810	20.200	19.626	6,420,950
2022-04-21	21.500	21.700	19.580	19.760	19.198	8,714,599
2022-04-20	20.200	21.390	19.500	21.190	20.588	9,287,800
2022-04-19	18.300	21.750	18.290	20.200	19.626	8,840,919
2022-04-18	17.880	18.380	17.330	18.300	17.780	2,185,700
2022-04-15	18.190	18.190	17.500	17.880	17.372	2,408,601
2022-04-14	18.340	18.480	18.000	18.110	17.595	1,697,400
2022-04-13	18.290	18.330	17.820	17.940	17.430	1,690,700
2022-04-12	18.090	18.400	17.710	18.390	17.867	1,965,300
2022-04-11	18.890	18.900	17.930	18.100	17.585	2,641,219
2022-04-08	19.410	19.690	18.750	18.890	18.353	2,417,800
2022-04-07	20.000	20.200	19.400	19.410	18.858	2,353,700
2022-04-06	20.400	20.640	20.100	20.210	19.635	2,144,900
2022-04-01	20.470	20.590	20.040	20.510	19.927	2,644,169
2022-03-31	20.880	21.160	20.450	20.500	19.917	2,546,800
2022-03-30	20.640	21.150	20.640	21.090	20.490	2,008,100
2022-03-29	21.040	21.140	20.400	20.500	19.917	2,271,100
2022-03-28	21.350	21.350	20.650	20.880	20.286	2,226,500
2022-03-25	21.670	21.840	21.330	21.350	20.743	2,327,100
2022-03-24	22.300	22.380	21.400	21.580	20.966	3,458,050
2022-03-23	22.380	22.980	21.880	22.450	21.812	4,000,751
2022-03-22	22.570	22.570	21.740	21.920	21.297	2,973,100
2022-03-21	22.480	22.980	22.300	22.570	21.928	2,542,750
2022-03-18	22.950	23.050	22.210	22.530	21.889	3,686,700
2022-03-17	21.760	23.470	21.450	22.940	22.288	7,107,238
2022-03-16	21.240	21.750	20.220	21.490	20.879	4,498,169
2022-03-15	22.320	22.480	21.000	21.130	20.529	4,970,142
2022-03-14	22.600	23.840	22.410	22.790	22.142	4,420,842
2022-03-11	23.520	23.570	22.150	22.820	22.171	6,139,250
2022-03-10	24.390	24.730	23.800	24.050	23.366	6,429,001
2022-03-09	25.500	25.790	23.500	24.390	23.697	8,937,601
2022-03-08	27.830	28.550	26.340	27.000	26.232	10,444,351
2022-03-07	28.320	28.320	26.590	27.110	26.339	10,470,030
2022-03-04	25.930	27.750	25.900	27.500	26.718	12,299,963
2022-03-03	26.000	27.150	25.650	26.470	25.717	10,091,001
2022-03-02	25.040	26.460	24.720	26.350	25.601	10,641,561
2022-03-01	24.110	25.470	24.110	25.430	24.707	7,348,306
2022-02-28	24.470	24.760	23.640	24.100	23.415	3,872,200
2022-02-25	24.490	25.490	24.220	24.450	23.755	6,901,868
2022-02-24	24.010	25.250	23.830	24.760	24.056	9,723,503
2022-02-23	23.600	24.180	23.300	24.010	23.327	4,877,600
2022-02-22	23.380	24.070	22.920	23.740	23.065	4,520,300
2022-02-21	23.520	23.620	23.160	23.480	22.812	2,361,000
2022-02-18	23.710	23.800	23.320	23.440	22.774	3,175,501
2022-02-17	23.450	24.180	23.370	23.890	23.211	4,768,500
2022-02-16	22.920	24.000	22.650	23.560	22.890	4,362,401
2022-02-15	22.710	23.120	22.440	22.910	22.259	2,112,500
2022-02-14	22.330	22.950	22.200	22.710	22.064	2,352,600
2022-02-11	23.080	23.140	22.200	22.360	21.724	2,488,200

← NewerPage 19 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.