Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.910	13.610	12.910	13.610	13.543	3,501,300
2026-07-22	13.350	13.360	12.900	13.020	12.955	2,745,900
2026-07-21	13.030	13.240	12.480	13.160	13.095	4,556,557
2026-07-20	13.240	13.530	12.750	12.970	12.906	3,629,700
2026-07-17	13.560	13.670	13.050	13.140	13.075	3,156,400
2026-07-16	13.550	13.720	13.300	13.480	13.413	2,486,100
2026-07-15	13.440	13.750	13.300	13.550	13.483	2,689,100
2026-07-14	13.420	13.480	12.980	13.440	13.373	2,925,859
2026-07-13	14.120	14.130	13.400	13.420	13.353	3,722,100
2026-07-10	13.600	14.600	13.500	14.160	14.090	5,220,695
2026-07-09	13.530	13.680	12.970	13.570	13.503	3,320,400
2026-07-08	13.900	14.110	13.510	13.520	13.453	2,996,600
2026-07-07	14.290	14.500	13.890	13.930	13.861	3,225,700
2026-07-06	15.060	15.150	14.340	14.360	14.289	4,414,500
2026-07-03	15.050	15.370	15.010	15.060	14.985	3,586,033
2026-07-02	15.020	15.700	14.940	15.010	14.936	4,456,000
2026-07-01	14.810	15.400	14.620	15.100	15.025	5,089,200
2026-06-30	14.860	15.000	14.460	14.810	14.737	4,363,900
2026-06-29	14.710	15.210	14.550	14.900	14.826	3,923,242
2026-06-26	15.710	15.710	14.850	14.850	14.776	5,746,900
2026-06-25	16.240	16.470	15.550	15.760	15.682	5,645,500
2026-06-24	17.000	17.100	16.010	16.320	16.239	6,646,200
2026-06-23	17.300	17.870	17.150	17.220	17.135	6,065,400
2026-06-22	17.360	17.850	16.910	17.590	17.503	8,336,640
2026-06-18	16.780	17.990	16.650	17.410	17.324	10,384,398
2026-06-17	16.600	17.100	16.300	16.780	16.697	7,902,800
2026-06-16	16.610	16.860	16.520	16.650	16.567	3,893,300
2026-06-15	16.410	16.950	16.410	16.700	16.617	4,134,389
2026-06-12	16.160	16.750	16.140	16.400	16.319	6,182,000
2026-06-11	15.670	16.290	15.410	16.060	15.980	5,252,295
2026-06-10	16.280	16.310	15.600	15.860	15.781	4,683,495
2026-06-09	16.230	16.530	16.030	16.400	16.319	4,433,400
2026-06-08	16.870	17.070	15.870	16.210	16.130	7,841,700
2026-06-05	16.010	17.360	15.910	17.190	17.105	8,921,998
2026-06-04	16.270	16.330	15.880	16.200	16.120	6,467,185
2026-06-03	15.670	16.520	15.520	16.510	16.428	5,327,500
2026-06-02	16.020	16.180	15.450	15.670	15.592	3,302,900
2026-06-01	15.600	16.270	15.580	16.020	15.941	3,791,500
2026-05-29	16.520	16.760	15.610	15.700	15.622	4,229,600
2026-05-28	16.060	16.630	15.990	16.490	16.408	4,158,800
2026-05-27	16.570	16.690	15.950	16.060	15.980	4,395,800
2026-05-26	16.950	16.980	16.240	16.560	16.478	3,986,800
2026-05-25	17.300	17.510	16.770	16.940	16.856	3,891,700
2026-05-22	17.000	17.450	16.780	17.290	17.204	3,359,000
2026-05-21	17.590	17.880	16.880	16.890	16.806	4,849,976
2026-05-20	18.210	18.220	17.480	17.570	17.483	4,606,000
2026-05-19	18.210	18.360	17.920	18.260	18.169	3,523,866
2026-05-18	18.420	18.800	18.120	18.260	18.169	3,040,366
2026-05-15	18.680	18.900	18.470	18.540	18.448	3,429,400
2026-05-14	19.360	19.410	18.700	18.760	18.667	3,745,000
2026-05-13	18.980	19.400	18.890	19.360	19.264	4,187,555
2026-05-12	19.350	19.350	18.820	18.930	18.836	3,613,400
2026-05-11	19.280	19.410	19.140	19.380	19.284	4,356,600
2026-05-08	18.700	19.260	18.650	19.240	19.145	4,558,900
2026-05-07	18.700	18.980	18.700	18.890	18.796	3,800,400
2026-05-06	18.480	18.710	18.400	18.700	18.607	3,255,300
2026-04-30	18.350	18.490	18.300	18.390	18.299	2,201,600
2026-04-29	18.090	18.470	18.030	18.340	18.249	2,916,400
2026-04-28	18.320	18.510	17.970	18.090	18.000	2,935,185
2026-04-27	18.350	18.600	17.840	18.560	18.468	4,205,685

← NewerPage 2 of 21 · 1,219 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.