Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.110	14.400	14.060	14.060	13.925	2,739,000
2025-01-22	14.010	14.170	13.950	14.020	13.886	1,607,300
2025-01-21	14.170	14.380	13.950	14.130	13.995	1,862,700
2025-01-20	14.070	14.300	14.050	14.220	14.084	2,218,120
2025-01-17	14.060	14.160	13.920	14.070	13.935	2,175,400
2025-01-16	14.330	14.440	14.040	14.130	13.995	2,423,500
2025-01-15	14.230	14.300	14.120	14.160	14.024	2,438,200
2025-01-14	13.900	14.300	13.860	14.260	14.123	3,780,020
2025-01-13	13.600	13.860	13.300	13.840	13.707	1,891,900
2025-01-10	14.070	14.180	13.680	13.680	13.549	2,328,720
2025-01-09	14.040	14.230	14.000	14.070	13.935	2,253,500
2025-01-08	14.440	14.440	13.670	14.090	13.955	3,091,400
2025-01-07	13.970	14.440	13.820	14.440	14.302	3,840,200
2025-01-06	13.770	13.930	13.310	13.810	13.678	2,757,000
2025-01-03	14.330	14.450	13.710	13.710	13.579	2,907,000
2025-01-02	14.750	14.960	14.160	14.310	14.173	3,229,100
2024-12-31	15.310	15.350	14.750	14.750	14.609	2,931,707
2024-12-30	15.440	15.470	15.070	15.210	15.064	2,597,100
2024-12-27	15.210	15.710	15.210	15.450	15.302	2,787,802
2024-12-26	14.960	15.330	14.950	15.210	15.064	2,233,500
2024-12-25	15.490	15.510	14.940	15.020	14.876	3,446,901
2024-12-24	15.400	15.610	15.190	15.520	15.371	2,720,000
2024-12-23	15.920	15.970	15.100	15.230	15.084	3,628,800
2024-12-20	15.620	16.000	15.600	15.910	15.758	2,502,400
2024-12-19	15.530	15.720	15.380	15.650	15.500	2,396,800
2024-12-18	15.550	15.950	15.350	15.670	15.520	3,378,400
2024-12-17	16.110	16.270	15.510	15.630	15.480	3,976,400
2024-12-16	16.230	16.480	16.110	16.230	16.075	3,790,301
2024-12-13	16.430	16.550	16.190	16.200	16.045	4,231,500
2024-12-12	16.580	16.620	16.320	16.570	16.411	4,245,936
2024-12-11	16.440	16.610	16.370	16.600	16.441	4,546,500
2024-12-10	16.970	17.080	16.490	16.500	16.342	7,416,300
2024-12-09	16.450	16.950	16.310	16.600	16.441	6,865,300
2024-12-06	16.490	16.600	16.250	16.490	16.332	4,948,000
2024-12-05	16.280	16.620	16.230	16.460	16.302	4,579,901
2024-12-04	16.360	16.840	16.230	16.410	16.253	6,457,300
2024-12-03	16.410	16.520	16.160	16.330	16.174	3,596,200
2024-12-02	16.410	16.570	16.260	16.470	16.312	4,923,800
2024-11-29	15.830	16.450	15.820	16.310	16.154	6,060,800
2024-11-28	16.000	16.170	15.820	15.900	15.748	4,432,400
2024-11-27	15.700	16.000	15.160	16.000	15.847	5,485,177
2024-11-26	15.990	16.120	15.690	15.720	15.569	4,968,600
2024-11-25	16.030	16.200	15.710	16.100	15.946	6,250,100
2024-11-22	16.620	16.990	15.890	15.890	15.738	8,143,200
2024-11-21	16.300	17.000	16.280	16.620	16.461	9,569,800
2024-11-20	15.910	16.440	15.890	16.350	16.193	6,462,200
2024-11-19	15.200	16.110	15.190	16.110	15.956	6,949,500
2024-11-18	15.730	15.830	15.050	15.200	15.054	5,598,100
2024-11-15	16.000	16.220	15.500	15.570	15.421	7,190,936
2024-11-14	16.660	16.920	15.960	16.020	15.867	8,309,800
2024-11-13	16.880	17.180	16.360	16.790	16.629	14,125,300
2024-11-12	16.340	18.680	16.250	17.230	17.065	22,574,100
2024-11-11	15.970	16.360	15.900	16.330	16.174	7,325,534
2024-11-08	16.300	16.380	15.890	16.010	15.857	7,916,883
2024-11-07	15.780	16.280	15.640	16.190	16.035	8,320,533
2024-11-06	16.040	16.150	15.780	15.880	15.728	9,123,700
2024-11-05	15.590	16.080	15.520	16.040	15.886	8,949,933
2024-11-04	15.260	15.630	14.990	15.610	15.461	6,829,773
2024-11-01	15.740	16.220	15.280	15.350	15.203	11,727,405
2024-10-31	15.970	16.000	15.600	15.790	15.639	5,026,400

← NewerPage 8 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.