Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.680	19.730	19.340	19.510	19.413	6,887,600
2025-07-24	19.300	19.820	19.240	19.650	19.553	7,609,600
2025-07-23	19.990	20.650	19.400	19.480	19.383	12,957,600
2025-07-22	19.890	20.020	19.680	19.950	19.851	8,215,794
2025-07-21	19.510	20.020	19.380	19.990	19.891	10,856,410
2025-07-18	19.330	19.900	19.220	19.650	19.553	9,827,600
2025-07-17	19.260	19.440	19.150	19.390	19.204	5,902,700
2025-07-16	19.400	19.410	19.040	19.260	19.076	8,240,600
2025-07-15	19.680	19.840	19.100	19.370	19.184	9,136,900
2025-07-14	19.650	19.960	19.610	19.680	19.492	7,331,500
2025-07-11	19.440	20.170	19.440	19.740	19.551	11,623,200
2025-07-10	19.660	19.930	19.550	19.650	19.462	8,766,307
2025-07-09	19.910	20.230	19.740	19.760	19.571	14,264,700
2025-07-08	20.500	20.850	20.150	20.550	20.353	15,406,500
2025-07-07	19.340	20.870	19.120	20.800	20.601	22,449,018
2025-07-04	19.690	19.850	19.230	19.330	19.145	13,234,215
2025-07-03	20.320	20.980	19.800	19.820	19.630	23,053,802
2025-07-02	20.390	21.660	19.910	20.830	20.631	34,400,407
2025-07-01	19.700	19.930	19.420	19.660	19.472	12,051,813
2025-06-30	19.800	20.090	19.510	19.780	19.591	14,584,200
2025-06-27	19.690	19.830	19.370	19.400	19.214	14,440,307
2025-06-26	19.020	20.170	19.020	19.370	19.184	25,287,100
2025-06-25	18.350	20.130	18.180	19.250	19.066	27,247,301
2025-06-24	17.750	18.300	17.620	17.980	17.808	8,091,301
2025-06-23	16.930	17.570	16.930	17.500	17.332	5,624,300
2025-06-20	17.590	17.820	17.050	17.140	16.976	8,001,501
2025-06-19	18.500	18.590	17.760	17.780	17.610	10,739,701
2025-06-18	18.510	18.890	18.300	18.710	18.531	12,422,100
2025-06-17	18.020	18.550	17.930	18.530	18.353	11,709,101
2025-06-16	17.850	18.150	17.520	18.020	17.847	5,748,600
2025-06-13	17.810	18.330	17.810	17.970	17.798	7,625,245
2025-06-12	18.010	18.270	17.870	17.970	17.798	6,210,400
2025-06-11	18.070	18.290	18.030	18.130	17.956	6,311,195
2025-06-10	18.550	18.550	17.800	18.170	17.996	11,829,002
2025-06-09	18.300	18.650	18.180	18.610	18.432	9,525,652
2025-06-06	18.370	18.660	18.200	18.320	18.145	8,648,096
2025-06-05	18.730	18.840	18.210	18.410	18.234	12,825,804
2025-06-04	18.930	19.150	18.460	18.570	18.392	15,905,395
2025-06-03	18.910	19.300	18.530	19.070	18.887	19,918,001
2025-05-30	18.100	19.310	17.700	19.090	18.907	29,262,769
2025-05-29	18.140	18.500	18.000	18.230	18.055	17,931,700
2025-05-28	17.430	18.560	17.310	18.290	18.115	25,654,974
2025-05-27	17.660	17.750	17.180	17.430	17.263	7,837,700
2025-05-26	16.800	17.680	16.660	17.680	17.511	13,797,000
2025-05-23	17.160	17.160	16.640	16.680	16.520	8,527,600
2025-05-22	17.100	17.240	16.760	16.830	16.669	6,093,100
2025-05-21	17.610	17.720	17.140	17.190	17.025	8,779,400
2025-05-20	17.500	18.050	17.360	17.740	17.570	9,208,000
2025-05-19	17.760	17.790	16.950	17.530	17.362	8,377,900
2025-05-16	17.280	18.180	17.210	17.650	17.481	12,140,500
2025-05-15	17.500	17.650	17.200	17.300	17.134	5,600,900
2025-05-14	17.640	17.730	17.410	17.480	17.313	6,204,500
2025-05-13	18.020	18.150	17.540	17.560	17.392	8,253,200
2025-05-12	17.730	18.110	17.620	17.860	17.689	10,491,374
2025-05-09	18.160	18.200	17.530	17.580	17.412	10,308,000
2025-05-08	17.700	18.200	17.550	18.160	17.986	15,823,800
2025-05-07	17.810	18.000	17.390	17.820	17.649	17,489,274
2025-05-06	16.800	17.850	16.800	17.500	17.332	21,100,777
2025-04-30	16.690	16.770	16.420	16.540	16.382	9,249,674
2025-04-29	16.780	16.990	16.500	16.550	16.392	11,956,600

← NewerPage 6 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.