Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.360	23.410	23.010	23.190	22.531	2,318,177
2022-02-09	23.400	23.490	23.040	23.360	22.696	2,819,950
2022-02-08	23.100	23.380	22.750	23.330	22.667	3,209,750
2022-02-07	22.600	23.490	22.510	23.040	22.385	3,767,286
2022-01-28	21.940	22.460	21.430	22.190	21.559	2,881,400
2022-01-27	22.300	22.550	21.430	21.590	20.976	2,870,300
2022-01-26	21.990	22.590	21.980	22.430	21.792	2,820,500
2022-01-25	22.780	23.550	21.960	21.980	21.355	4,025,400
2022-01-24	22.460	23.050	22.010	22.880	22.230	2,952,200
2022-01-21	22.640	22.850	22.420	22.460	21.821	2,497,100
2022-01-20	24.030	24.180	22.590	22.640	21.996	4,515,550
2022-01-19	23.830	24.270	23.580	23.880	23.201	2,628,650
2022-01-18	24.560	24.690	23.820	24.120	23.434	4,019,200
2022-01-17	24.090	24.810	24.090	24.520	23.823	3,374,480
2022-01-14	25.200	25.420	24.500	24.610	23.910	3,285,200
2022-01-13	27.370	27.370	25.000	25.020	24.309	6,076,800
2022-01-12	25.160	26.290	25.160	26.210	25.465	4,635,177
2022-01-11	25.600	25.750	24.810	25.120	24.406	3,026,950
2022-01-10	25.190	25.850	25.130	25.560	24.833	2,644,550
2022-01-07	26.610	26.690	25.410	25.410	24.688	3,679,268
2022-01-06	26.220	26.830	25.950	26.550	25.795	3,499,800
2022-01-05	27.000	27.100	25.510	26.220	25.475	5,840,700
2022-01-04	27.400	27.690	26.930	27.120	26.349	3,980,550
2021-12-31	27.810	28.130	27.110	27.200	26.427	4,003,900
2021-12-30	28.330	28.480	27.560	27.610	26.825	3,940,750
2021-12-29	28.290	28.670	27.860	28.120	27.321	3,360,000
2021-12-28	27.660	28.360	27.350	28.290	27.486	4,381,501
2021-12-27	27.710	29.430	27.090	27.730	26.942	6,180,806
2021-12-24	31.950	31.990	28.000	28.480	27.670	11,460,157
2021-12-23	33.600	33.780	32.210	32.310	31.391	7,267,119
2021-12-22	33.140	33.500	32.170	32.830	31.897	8,494,025
2021-12-21	31.970	34.460	31.700	33.750	32.790	12,328,970
2021-12-20	31.000	32.820	30.400	32.420	31.498	9,862,320
2021-12-17	30.160	33.000	29.870	31.560	30.663	10,636,050
2021-12-16	29.800	30.570	29.690	30.390	29.526	4,471,977
2021-12-15	31.100	31.630	29.920	30.050	29.196	5,150,377
2021-12-14	32.010	32.200	30.850	30.920	30.041	5,824,714
2021-12-13	30.990	32.350	30.880	32.260	31.343	6,619,700
2021-12-10	31.300	31.780	30.800	31.370	30.478	4,110,900
2021-12-09	31.610	32.490	31.210	31.370	30.478	5,753,985
2021-12-08	32.220	33.200	31.400	31.980	31.071	8,508,400
2021-12-07	29.880	32.680	29.430	32.270	31.353	11,994,401
2021-12-06	30.610	30.800	29.750	29.800	28.953	5,210,800
2021-12-03	31.490	31.500	30.450	30.510	29.643	5,606,204
2021-12-02	32.490	32.710	30.810	31.000	30.119	8,275,800
2021-12-01	32.500	33.130	32.050	32.500	31.576	6,438,250
2021-11-30	33.800	34.550	32.390	32.840	31.906	8,598,050
2021-11-29	32.000	33.850	32.000	33.530	32.577	7,389,700
2021-11-26	35.580	35.580	32.430	33.220	32.276	12,524,101
2021-11-25	34.570	35.800	34.010	35.390	34.384	9,826,616
2021-11-24	36.130	36.750	34.710	34.750	33.762	13,392,800
2021-11-23	36.720	38.080	35.610	36.580	35.540	15,151,600
2021-11-22	35.800	39.850	35.800	36.940	35.890	19,157,800
2021-11-19	34.000	36.390	33.580	34.780	33.791	13,023,101
2021-11-18	34.800	36.960	33.410	35.150	34.151	17,451,301
2021-11-17	34.230	35.290	33.900	34.700	33.713	12,737,100
2021-11-16	37.340	37.900	34.600	34.600	33.616	19,581,915
2021-11-15	36.960	39.970	35.910	38.280	37.192	20,495,585
2021-11-12	36.870	38.770	35.560	37.300	36.240	22,965,485
2021-11-11	40.000	41.190	35.930	36.730	35.686	30,985,700

← NewerPage 20 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.