Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.370	18.640	18.280	18.480	18.388	4,484,000
2025-10-24	18.370	18.480	18.200	18.270	18.179	3,084,300
2025-10-23	18.080	18.440	17.810	18.390	18.299	3,502,500
2025-10-22	18.030	18.340	17.900	18.220	18.130	3,549,100
2025-10-21	17.850	18.210	17.770	18.030	17.941	2,567,700
2025-10-20	17.680	17.830	17.520	17.800	17.712	2,868,000
2025-10-17	18.230	18.350	17.520	17.520	17.433	4,404,300
2025-10-16	18.510	18.630	18.210	18.240	18.150	3,437,500
2025-10-15	18.580	18.720	18.350	18.550	18.458	4,279,200
2025-10-14	18.680	19.080	18.500	18.660	18.567	7,687,700
2025-10-13	17.820	18.760	17.700	18.660	18.567	5,934,200
2025-10-10	18.580	18.920	18.400	18.540	18.448	5,713,250
2025-10-09	18.450	18.600	18.230	18.570	18.478	5,997,400
2025-09-30	17.900	18.250	17.820	18.120	18.030	3,476,248
2025-09-29	18.090	18.090	17.500	17.900	17.811	2,860,300
2025-09-26	18.020	18.160	17.680	17.830	17.742	3,659,300
2025-09-25	17.710	18.270	17.670	17.830	17.742	4,835,000
2025-09-24	17.620	17.730	17.480	17.680	17.592	3,673,200
2025-09-23	17.920	18.070	17.220	17.610	17.523	4,257,589
2025-09-22	18.380	18.380	17.880	17.980	17.891	2,123,000
2025-09-19	18.050	18.150	17.920	18.090	18.000	2,741,450
2025-09-18	18.450	18.470	17.870	18.050	17.961	5,761,300
2025-09-17	18.620	18.780	18.480	18.530	18.438	3,720,557
2025-09-16	18.500	18.840	18.450	18.700	18.607	4,902,498
2025-09-15	18.690	19.060	18.200	18.760	18.667	6,775,400
2025-09-12	18.320	18.620	18.200	18.430	18.339	4,191,700
2025-09-11	18.030	18.340	17.910	18.340	18.249	3,898,100
2025-09-10	18.110	18.280	18.020	18.090	18.000	3,446,112
2025-09-09	18.490	18.490	18.050	18.140	18.050	3,487,400
2025-09-08	18.440	18.500	18.230	18.380	18.289	3,394,400
2025-09-05	17.850	18.170	17.800	18.150	18.060	3,930,000
2025-09-04	17.910	18.160	17.550	17.820	17.732	4,457,800
2025-09-03	18.630	18.690	17.910	17.950	17.861	5,522,038
2025-09-02	19.080	19.080	18.250	18.480	18.388	6,232,295
2025-09-01	18.540	18.980	18.520	18.900	18.806	5,864,895
2025-08-29	18.760	18.850	18.420	18.540	18.448	6,136,458
2025-08-28	19.110	19.370	18.090	18.790	18.697	12,271,000
2025-08-27	20.240	20.260	19.270	19.280	19.184	11,778,600
2025-08-26	20.090	20.330	19.850	20.260	20.160	8,925,001
2025-08-25	20.180	20.240	19.880	20.160	20.060	9,257,600
2025-08-22	19.850	20.000	19.660	19.960	19.861	6,976,306
2025-08-21	20.140	20.220	19.720	19.870	19.771	8,303,000
2025-08-20	20.100	20.470	19.980	20.200	20.100	9,872,300
2025-08-19	20.300	20.490	20.000	20.200	20.100	11,332,500
2025-08-18	19.850	20.800	19.840	20.360	20.259	18,278,400
2025-08-15	19.380	19.690	19.320	19.600	19.503	7,365,300
2025-08-14	20.240	20.350	19.380	19.380	19.284	11,961,200
2025-08-13	19.950	20.790	19.810	20.050	19.951	20,702,100
2025-08-12	19.680	19.800	19.400	19.680	19.582	8,486,300
2025-08-11	19.190	19.690	19.130	19.690	19.592	7,588,000
2025-08-08	19.180	19.590	19.150	19.260	19.165	6,335,000
2025-08-07	19.630	19.630	19.180	19.240	19.145	7,085,300
2025-08-06	19.210	19.680	19.210	19.630	19.533	7,612,800
2025-08-05	19.310	19.380	19.180	19.290	19.194	4,516,000
2025-08-04	18.810	19.310	18.790	19.300	19.204	5,038,800
2025-08-01	18.890	19.150	18.760	19.000	18.906	4,630,200
2025-07-31	19.160	19.370	18.920	18.950	18.856	7,805,394
2025-07-30	19.540	19.990	19.120	19.400	19.304	10,365,500
2025-07-29	19.450	19.590	19.060	19.360	19.264	7,010,600
2025-07-28	19.450	19.630	19.410	19.590	19.493	4,996,900

← NewerPage 5 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.