Nanjing Baose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.480	15.970	15.400	15.570	15.421	5,776,455
2024-10-29	16.030	16.250	15.550	15.580	15.431	6,661,172
2024-10-28	16.010	16.150	15.900	16.020	15.867	5,983,100
2024-10-25	15.890	16.180	15.850	15.920	15.768	6,107,883
2024-10-24	15.900	16.280	15.780	15.890	15.738	7,299,574
2024-10-23	16.000	16.880	15.800	16.120	15.966	12,952,257
2024-10-22	15.480	16.660	15.370	16.380	16.223	15,169,427
2024-10-21	15.090	15.560	14.970	15.460	15.312	9,008,107
2024-10-18	14.570	15.330	14.510	15.100	14.955	9,924,477
2024-10-17	14.980	15.740	14.680	14.710	14.569	10,833,247
2024-10-16	14.210	14.680	14.210	14.370	14.232	3,626,200
2024-10-15	14.450	15.080	14.310	14.490	14.351	5,285,600
2024-10-14	14.130	14.680	14.050	14.630	14.490	5,209,700
2024-10-11	14.800	14.860	13.900	14.030	13.896	6,197,800
2024-10-10	14.890	15.480	14.630	14.930	14.787	7,066,713
2024-10-09	16.100	16.100	14.680	14.680	14.539	11,441,000
2024-10-08	18.000	18.000	15.520	16.810	16.649	16,998,085
2024-09-30	14.130	15.480	13.760	15.290	15.144	13,431,522
2024-09-27	12.940	13.730	12.940	13.500	13.371	6,894,500
2024-09-26	12.450	12.750	12.370	12.750	12.628	3,430,700
2024-09-25	12.460	12.750	12.410	12.420	12.301	3,998,000
2024-09-24	12.070	12.370	12.010	12.360	12.242	2,747,500
2024-09-23	11.840	12.030	11.800	12.000	11.885	1,599,000
2024-09-20	12.000	12.050	11.810	11.940	11.826	1,401,500
2024-09-19	11.680	12.060	11.680	12.000	11.885	1,874,700
2024-09-18	11.810	11.890	11.480	11.680	11.568	1,699,000
2024-09-13	12.050	12.080	11.820	11.830	11.717	1,656,200
2024-09-12	12.170	12.280	12.020	12.020	11.905	1,535,400
2024-09-11	12.170	12.260	12.060	12.100	11.984	1,483,900
2024-09-10	12.140	12.230	11.950	12.180	12.063	1,824,800
2024-09-09	12.000	12.220	11.920	12.130	12.014	1,639,400
2024-09-06	12.330	12.400	12.090	12.100	11.984	2,164,600
2024-09-05	12.520	12.590	12.270	12.320	12.202	1,632,600
2024-09-04	12.430	12.640	12.370	12.380	12.261	1,901,700
2024-09-03	12.420	12.730	12.420	12.570	12.450	1,593,300
2024-09-02	12.770	12.850	12.430	12.470	12.351	1,787,100
2024-08-30	12.580	12.930	12.470	12.750	12.628	3,235,400
2024-08-29	12.150	12.570	12.120	12.560	12.440	2,438,800
2024-08-28	12.090	12.380	12.010	12.210	12.093	2,262,700
2024-08-27	12.300	12.300	12.060	12.090	11.974	2,321,000
2024-08-26	12.140	12.430	12.060	12.360	12.242	2,576,201
2024-08-23	12.140	12.220	11.900	12.010	11.895	2,675,100
2024-08-22	12.350	12.490	12.140	12.190	12.073	3,941,100
2024-08-21	12.900	13.200	12.340	12.400	12.281	9,210,034
2024-08-20	13.880	14.400	13.170	13.280	13.153	11,524,841
2024-08-19	13.160	13.490	12.980	13.340	13.212	4,123,600
2024-08-16	13.100	13.490	13.000	13.180	13.054	3,838,900
2024-08-15	12.830	13.130	12.710	13.100	12.975	3,611,200
2024-08-14	13.000	13.100	12.800	12.820	12.697	2,387,200
2024-08-13	12.750	12.960	12.590	12.920	12.796	1,939,600
2024-08-12	12.780	12.820	12.610	12.690	12.568	1,734,903
2024-08-09	12.890	13.040	12.760	12.770	12.648	1,765,900
2024-08-08	13.080	13.100	12.670	12.830	12.707	2,723,303
2024-08-07	13.000	13.150	12.900	13.030	12.905	2,660,000
2024-08-06	12.880	13.090	12.750	13.000	12.876	3,495,300
2024-08-05	12.870	13.220	12.630	12.630	12.509	4,212,000
2024-08-02	13.150	13.450	13.030	13.030	12.905	4,803,800
2024-08-01	13.140	13.700	13.140	13.360	13.232	7,345,700
2024-07-31	12.880	13.190	12.800	13.120	12.994	4,826,400
2024-07-30	12.630	13.130	12.510	12.900	12.776	5,424,900

← NewerPage 9 of 21 · 1,212 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.