Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.510	18.800	18.270	18.550	18.458	3,006,602
2026-04-23	19.010	19.220	18.580	18.640	18.548	4,160,100
2026-04-22	19.050	19.080	18.760	19.030	18.936	3,088,600
2026-04-21	19.420	19.440	18.820	19.020	18.926	4,344,475
2026-04-20	19.180	19.470	19.070	19.390	19.294	4,005,525
2026-04-17	19.250	19.300	19.040	19.180	19.085	2,479,802
2026-04-16	19.180	19.350	18.960	19.310	19.214	2,862,500
2026-04-15	19.530	19.570	19.050	19.070	18.975	3,222,800
2026-04-14	19.150	19.400	19.110	19.390	19.294	3,642,786
2026-04-13	18.960	19.140	18.820	19.080	18.985	2,275,300
2026-04-10	18.940	19.210	18.940	19.030	18.936	3,087,092
2026-04-09	19.000	19.140	18.670	18.790	18.697	3,541,800
2026-04-08	18.730	19.280	18.700	19.280	19.184	4,277,100
2026-04-07	18.210	18.500	18.120	18.360	18.269	2,231,500
2026-04-03	19.010	19.020	18.100	18.150	18.060	4,777,955
2026-04-02	19.100	19.600	18.900	19.070	18.975	4,036,966
2026-04-01	19.190	19.550	19.010	19.220	19.125	3,171,800
2026-03-31	19.120	19.400	18.780	18.810	18.717	2,862,145
2026-03-30	18.840	19.150	18.710	19.120	19.025	2,875,656
2026-03-27	18.600	19.140	18.360	19.070	18.975	2,998,100
2026-03-26	19.130	19.250	18.580	18.740	18.647	3,190,700
2026-03-25	18.850	19.280	18.850	19.140	19.045	3,787,100
2026-03-24	18.600	18.830	18.210	18.790	18.697	4,044,000
2026-03-23	19.100	19.140	18.000	18.200	18.110	6,537,000
2026-03-20	20.170	20.340	19.440	19.440	19.344	4,326,700
2026-03-19	20.580	20.630	20.050	20.150	20.050	3,850,200
2026-03-18	20.660	20.910	20.280	20.880	20.776	3,388,166
2026-03-17	21.440	21.540	20.450	20.480	20.378	6,136,600
2026-03-16	21.680	21.780	21.110	21.390	21.284	5,588,400
2026-03-13	21.320	21.760	21.190	21.290	21.184	6,202,700
2026-03-12	22.230	22.310	21.140	21.380	21.274	9,162,797
2026-03-11	23.040	23.040	22.280	22.310	22.199	6,502,300
2026-03-10	22.780	23.090	22.670	22.910	22.796	4,775,800
2026-03-09	22.200	22.730	22.020	22.500	22.388	6,071,286
2026-03-06	22.690	23.110	22.570	22.730	22.617	5,836,400
2026-03-05	22.790	23.280	22.660	22.900	22.786	7,261,700
2026-03-04	21.700	22.800	21.630	22.270	22.160	7,143,299
2026-03-03	24.020	24.130	22.200	22.260	22.150	12,675,700
2026-03-02	24.410	24.630	23.680	23.970	23.851	14,775,123
2026-02-27	23.380	26.400	23.310	24.760	24.637	24,474,452
2026-02-26	22.800	23.900	22.680	23.530	23.413	12,181,181
2026-02-25	22.450	23.020	22.410	22.830	22.717	6,695,895
2026-02-24	22.020	22.630	22.020	22.500	22.388	6,203,500
2026-02-13	21.960	22.200	21.800	21.800	21.692	4,854,976
2026-02-12	21.930	22.440	21.540	22.100	21.990	6,061,500
2026-02-11	22.110	22.200	21.910	21.930	21.821	5,129,000
2026-02-10	22.280	22.350	21.960	22.080	21.971	4,075,200
2026-02-09	22.330	22.570	22.180	22.280	22.170	4,193,203
2026-02-06	21.890	22.430	21.750	22.040	21.931	5,101,247
2026-02-05	21.990	22.600	21.920	22.070	21.961	6,042,100
2026-02-04	21.930	23.200	21.700	22.220	22.110	10,330,494
2026-02-03	21.390	21.980	21.180	21.920	21.811	6,707,400
2026-02-02	21.350	21.920	21.030	21.120	21.015	7,255,500
2026-01-30	23.780	23.790	21.810	21.950	21.841	15,743,600
2026-01-29	24.500	24.800	23.700	24.010	23.891	20,144,005
2026-01-28	23.560	25.090	22.910	24.900	24.777	27,213,996
2026-01-27	24.010	24.470	23.250	23.790	23.672	18,096,380
2026-01-26	23.500	25.360	23.180	24.510	24.388	26,457,276
2026-01-23	23.850	23.850	23.410	23.550	23.433	13,414,405
2026-01-22	22.550	24.170	22.520	24.000	23.881	21,094,530

← NewerPage 3 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.