Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.420	22.650	22.200	22.520	22.408	8,315,697
2026-01-20	23.170	23.390	22.350	22.600	22.488	8,384,900
2026-01-19	22.210	23.380	22.100	23.150	23.035	11,958,747
2026-01-16	22.550	22.690	22.200	22.340	22.229	7,551,200
2026-01-15	22.340	22.600	22.200	22.500	22.388	7,928,746
2026-01-14	22.740	23.360	22.220	22.680	22.568	13,838,811
2026-01-13	23.570	23.610	22.590	22.740	22.627	14,919,774
2026-01-12	23.300	23.880	23.010	23.780	23.662	18,662,480
2026-01-09	23.300	23.780	23.000	23.340	23.224	20,135,070
2026-01-08	22.630	23.440	22.480	23.290	23.175	23,610,199
2026-01-07	22.300	22.790	21.970	22.630	22.518	16,518,288
2026-01-06	21.800	22.350	21.720	22.300	22.189	11,917,397
2026-01-05	21.760	22.150	21.680	21.910	21.801	9,264,793
2025-12-31	21.300	21.640	20.840	21.510	21.403	7,676,700
2025-12-30	21.580	21.850	21.350	21.470	21.364	7,815,800
2025-12-29	22.000	22.080	21.700	21.780	21.672	7,664,300
2025-12-26	21.850	22.120	21.600	21.870	21.762	10,755,790
2025-12-25	21.700	22.090	21.580	21.910	21.801	12,106,431
2025-12-24	21.090	21.820	20.780	21.690	21.582	12,783,931
2025-12-23	21.380	21.430	20.900	21.000	20.896	7,133,131
2025-12-22	21.510	21.880	21.360	21.440	21.334	10,084,600
2025-12-19	20.610	22.630	20.610	21.500	21.393	15,822,485
2025-12-18	20.360	21.100	20.300	20.520	20.418	8,676,400
2025-12-17	20.800	20.880	19.960	20.590	20.488	11,675,700
2025-12-16	21.520	21.700	20.770	20.850	20.747	11,361,844
2025-12-15	21.740	22.360	21.740	21.840	21.732	15,336,507
2025-12-12	20.690	22.430	20.680	22.170	22.060	24,519,949
2025-12-11	20.800	21.350	20.690	20.810	20.707	10,745,400
2025-12-10	20.890	21.100	20.570	20.800	20.697	5,454,700
2025-12-09	21.400	21.510	20.890	20.910	20.806	7,649,600
2025-12-08	21.070	21.570	20.930	21.510	21.403	10,215,700
2025-12-05	20.430	21.100	20.200	21.060	20.956	9,419,812
2025-12-04	20.490	20.680	20.310	20.480	20.378	5,255,100
2025-12-03	20.840	20.900	20.370	20.490	20.388	6,845,050
2025-12-02	21.030	21.050	20.720	20.840	20.737	5,945,300
2025-12-01	20.890	21.310	20.740	21.090	20.985	8,275,700
2025-11-28	21.000	21.000	20.690	20.990	20.886	7,087,600
2025-11-27	20.780	20.960	20.700	20.800	20.697	6,101,100
2025-11-26	21.250	21.270	20.700	20.770	20.667	9,213,500
2025-11-25	21.190	21.800	21.020	21.280	21.174	11,491,200
2025-11-24	20.940	21.390	20.610	21.190	21.085	9,922,600
2025-11-21	21.400	21.600	20.600	20.640	20.538	17,080,300
2025-11-20	22.730	22.790	22.020	22.050	21.941	16,128,492
2025-11-19	22.890	23.540	22.750	22.900	22.786	17,358,100
2025-11-18	23.820	23.890	22.660	22.850	22.737	21,285,850
2025-11-17	24.150	24.960	23.500	23.900	23.781	20,611,246
2025-11-14	24.270	25.290	23.820	23.860	23.742	26,204,649
2025-11-13	24.450	25.150	24.130	24.700	24.578	29,789,531
2025-11-12	25.980	26.190	24.550	24.750	24.627	29,939,939
2025-11-11	24.470	27.280	23.670	25.980	25.851	49,794,263
2025-11-10	25.610	26.470	24.700	25.060	24.936	43,102,402
2025-11-07	25.310	28.130	25.310	26.750	26.617	53,202,163
2025-11-06	26.310	27.770	25.310	26.150	26.020	55,281,158
2025-11-05	26.000	28.850	26.000	26.720	26.587	70,494,643
2025-11-04	23.660	26.220	23.660	26.220	26.090	55,074,764
2025-11-03	21.850	21.850	21.850	21.850	21.742	9,217,674
2025-10-31	18.200	18.440	18.170	18.210	18.120	2,342,700
2025-10-30	18.500	18.500	18.170	18.220	18.130	3,242,650
2025-10-29	18.480	18.620	18.300	18.520	18.428	3,337,900
2025-10-28	18.450	18.630	18.400	18.490	18.398	3,392,600

← NewerPage 4 of 5 · 242 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.