Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.570	17.570	16.560	16.850	16.689	15,280,800
2025-04-25	16.810	17.610	16.600	17.170	17.006	18,312,400
2025-04-24	17.100	17.190	16.590	16.800	16.639	12,127,700
2025-04-23	17.230	17.390	16.800	17.270	17.105	16,788,500
2025-04-22	16.920	17.750	16.640	17.180	17.015	21,634,900
2025-04-21	16.790	17.050	16.540	16.980	16.817	9,478,700
2025-04-18	16.460	16.860	16.320	16.690	16.530	10,988,005
2025-04-17	16.500	16.830	16.310	16.480	16.322	9,252,300
2025-04-16	16.740	17.070	16.220	16.520	16.362	11,485,117
2025-04-15	17.100	17.800	16.610	16.890	16.728	18,346,016
2025-04-14	16.650	17.270	16.650	16.750	16.590	15,128,000
2025-04-11	16.250	16.900	16.240	16.390	16.233	14,260,224
2025-04-10	16.260	16.830	16.230	16.250	16.094	18,790,313
2025-04-09	15.020	16.300	14.040	16.110	15.956	21,724,900
2025-04-08	14.550	15.560	14.550	15.210	15.064	20,695,188
2025-04-07	16.540	16.880	14.140	14.350	14.213	23,580,819
2025-04-03	18.000	18.500	17.510	17.670	17.501	16,489,101
2025-04-02	18.890	19.020	18.200	18.290	18.115	15,749,800
2025-04-01	18.650	19.220	18.510	18.880	18.699	18,814,159
2025-03-31	18.850	19.080	18.150	18.600	18.422	17,205,076
2025-03-28	19.990	20.380	19.050	19.200	19.016	22,897,844
2025-03-27	22.220	22.490	20.000	20.170	19.977	33,770,072
2025-03-26	20.800	23.200	20.800	23.190	22.968	41,756,672
2025-03-25	21.800	24.600	21.310	21.620	21.413	46,753,324
2025-03-24	20.700	23.040	20.130	23.040	22.819	45,165,179
2025-03-21	20.010	23.150	20.010	20.680	20.482	44,340,952
2025-03-20	18.700	21.500	18.300	20.500	20.304	35,812,263
2025-03-19	18.770	19.340	18.600	18.880	18.699	20,363,335
2025-03-18	19.360	19.880	18.560	19.090	18.907	29,757,562
2025-03-17	19.950	20.620	19.190	19.350	19.165	36,553,785
2025-03-14	18.000	21.180	18.000	19.980	19.789	47,163,778
2025-03-13	16.200	17.900	15.890	17.670	17.501	21,731,674
2025-03-12	16.460	16.460	16.150	16.180	16.025	7,483,325
2025-03-11	15.890	16.420	15.750	16.360	16.203	8,165,800
2025-03-10	16.050	16.210	15.910	16.050	15.896	7,180,600
2025-03-07	15.650	16.440	15.560	16.030	15.876	12,229,409
2025-03-06	15.750	15.790	15.560	15.730	15.579	5,980,268
2025-03-05	15.710	15.820	15.440	15.610	15.461	6,162,159
2025-03-04	15.500	15.900	15.500	15.740	15.589	9,262,357
2025-03-03	15.560	16.550	15.560	15.910	15.758	16,891,436
2025-02-28	15.380	15.420	14.800	14.860	14.718	4,015,317
2025-02-27	15.610	15.690	15.100	15.390	15.243	5,156,274
2025-02-26	15.810	15.810	15.230	15.610	15.461	8,363,232
2025-02-25	14.790	16.100	14.770	15.630	15.480	11,998,332
2025-02-24	15.110	15.190	14.850	14.990	14.846	3,663,500
2025-02-21	15.100	15.210	14.900	15.100	14.955	5,047,953
2025-02-20	14.830	15.290	14.830	15.120	14.975	7,730,403
2025-02-19	14.290	15.250	14.220	14.980	14.837	8,335,442
2025-02-18	14.580	14.690	14.130	14.260	14.123	2,656,114
2025-02-17	14.370	14.660	14.370	14.580	14.440	2,802,600
2025-02-14	14.390	14.560	14.300	14.400	14.262	2,487,300
2025-02-13	14.720	14.720	14.450	14.460	14.322	2,422,001
2025-02-12	14.690	14.750	14.580	14.720	14.579	2,313,899
2025-02-11	14.820	14.820	14.600	14.690	14.549	2,148,400
2025-02-10	14.660	14.840	14.590	14.790	14.648	2,724,500
2025-02-07	14.550	14.810	14.450	14.650	14.510	3,558,900
2025-02-06	14.220	14.540	14.150	14.520	14.381	2,564,200
2025-02-05	14.090	14.300	14.000	14.240	14.104	1,985,500
2025-01-27	14.220	14.330	13.980	13.990	13.856	1,862,300
2025-01-24	14.080	14.250	13.900	14.220	14.084	2,073,300

← NewerPage 7 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.