Ningbo Baosi Energy Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.590 | 6.750 | 6.570 | 6.590 | 6.590 | 2,921,700 |
| 2026-10-21 | 6.650 | 6.790 | 6.650 | 6.670 | 6.670 | 2,685,400 |
| 2026-10-20 | 6.590 | 6.820 | 6.580 | 6.690 | 6.690 | 5,324,380 |
| 2026-10-19 | 6.590 | 6.640 | 6.490 | 6.550 | 6.550 | 3,430,700 |
| 2026-10-16 | 6.710 | 6.710 | 6.550 | 6.610 | 6.610 | 3,945,400 |
| 2026-10-15 | 6.720 | 6.800 | 6.460 | 6.530 | 6.530 | 7,474,000 |
| 2026-10-14 | 7.010 | 7.030 | 6.820 | 6.840 | 6.840 | 4,316,340 |
| 2026-10-13 | 6.950 | 7.090 | 6.900 | 7.010 | 7.010 | 3,957,940 |
| 2026-10-12 | 7.110 | 7.180 | 7.010 | 7.010 | 7.010 | 3,456,824 |
| 2026-10-09 | 6.990 | 7.110 | 6.890 | 7.110 | 7.110 | 5,136,419 |
| 2026-10-08 | 7.130 | 7.170 | 7.030 | 7.070 | 7.070 | 3,365,225 |
| 2026-09-30 | 7.120 | 7.130 | 7.020 | 7.070 | 7.070 | 2,325,199 |
| 2026-09-29 | 7.040 | 7.120 | 6.970 | 7.070 | 7.070 | 3,594,612 |
| 2026-09-28 | 7.190 | 7.190 | 6.970 | 7.010 | 7.010 | 4,489,471 |
| 2026-09-24 | 7.070 | 7.210 | 7.060 | 7.140 | 7.140 | 5,678,700 |
| 2026-09-23 | 7.060 | 7.150 | 7.030 | 7.090 | 7.090 | 4,037,400 |
| 2026-09-22 | 7.100 | 7.120 | 7.050 | 7.060 | 7.060 | 2,849,691 |
Page 1 of 1 · 17 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.