Ningbo Baosi Energy Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.490 | 9.580 | 9.180 | 9.300 | 8.301 | 9,456,027 |
| 2021-11-05 | 9.420 | 9.440 | 9.090 | 9.420 | 8.408 | 13,527,934 |
| 2021-11-04 | 9.390 | 9.470 | 9.320 | 9.360 | 8.355 | 7,465,426 |
| 2021-11-03 | 9.660 | 9.720 | 9.360 | 9.390 | 8.381 | 8,441,934 |
| 2021-11-02 | 9.980 | 10.140 | 9.580 | 9.680 | 8.640 | 11,131,780 |
| 2021-11-01 | 9.820 | 10.050 | 9.770 | 9.960 | 8.890 | 8,345,453 |
| 2021-10-29 | 9.820 | 9.910 | 9.730 | 9.820 | 8.765 | 6,918,649 |
| 2021-10-28 | 9.930 | 9.990 | 9.720 | 9.810 | 8.756 | 6,605,247 |
| 2021-10-27 | 9.990 | 10.050 | 9.750 | 9.930 | 8.863 | 16,911,562 |
| 2021-10-26 | 10.430 | 10.450 | 10.340 | 10.400 | 9.283 | 10,862,460 |
| 2021-10-25 | 10.250 | 10.300 | 10.100 | 10.200 | 9.104 | 6,562,186 |
| 2021-10-22 | 10.220 | 10.280 | 10.100 | 10.220 | 9.122 | 5,868,965 |
| 2021-10-21 | 10.250 | 10.330 | 10.100 | 10.200 | 9.104 | 7,281,692 |
| 2021-10-20 | 10.360 | 10.400 | 10.260 | 10.300 | 9.194 | 5,544,393 |
| 2021-10-19 | 10.360 | 10.480 | 10.300 | 10.360 | 9.247 | 7,129,313 |
| 2021-10-18 | 10.300 | 10.430 | 10.200 | 10.350 | 9.238 | 6,116,293 |
| 2021-10-15 | 10.600 | 10.600 | 10.180 | 10.340 | 9.229 | 12,825,757 |
| 2021-10-14 | 10.410 | 10.740 | 10.340 | 10.610 | 9.470 | 10,301,624 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0650 CNY |
| 2025-05-06 | 0.3000 CNY |
| 2024-09-30 | 0.1500 CNY |
| 2024-04-19 | 0.0700 CNY |
| 2023-05-24 | 0.0500 CNY |
| 2022-05-30 | 0.1500 CNY |
| 2021-08-20 | 0.1500 CNY |
| 2019-05-23 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.