Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 38.500 | 38.500 | 35.600 | 35.600 | 35.600 | 95,736 |
| 2021-12-02 | 37.450 | 38.750 | 37.200 | 38.550 | 38.550 | 75,800 |
| 2021-12-01 | 35.800 | 35.850 | 34.800 | 35.850 | 35.850 | 199,600 |
| 2021-11-30 | 39.400 | 39.450 | 36.000 | 36.000 | 36.000 | 102,006 |
| 2021-11-29 | 40.000 | 40.050 | 38.250 | 39.450 | 39.450 | 125,475 |
| 2021-11-26 | 41.900 | 41.900 | 39.650 | 40.100 | 40.100 | 64,900 |
| 2021-11-25 | 41.550 | 41.900 | 41.300 | 41.900 | 41.900 | 21,800 |
| 2021-11-24 | 41.950 | 41.950 | 40.500 | 40.800 | 40.800 | 53,400 |
| 2021-11-23 | 43.000 | 43.000 | 41.450 | 41.850 | 41.850 | 82,200 |
| 2021-11-22 | 44.400 | 46.050 | 44.000 | 44.550 | 44.550 | 78,900 |
| 2021-11-19 | 45.500 | 45.500 | 43.900 | 44.400 | 44.400 | 80,600 |
| 2021-11-18 | 47.950 | 47.950 | 45.150 | 45.550 | 45.550 | 170,010 |
| 2021-11-17 | 48.250 | 49.800 | 48.050 | 48.700 | 48.700 | 15,100 |
| 2021-11-16 | 48.100 | 48.950 | 47.600 | 48.250 | 48.250 | 31,400 |
| 2021-11-15 | 46.900 | 48.650 | 46.900 | 48.000 | 48.000 | 57,793 |
| 2021-11-12 | 46.300 | 46.850 | 45.600 | 46.750 | 46.750 | 37,900 |
| 2021-11-11 | 44.200 | 45.350 | 44.000 | 45.000 | 45.000 | 49,100 |
| 2021-11-10 | 44.150 | 44.950 | 42.600 | 43.950 | 43.950 | 60,100 |
| 2021-11-09 | 44.050 | 44.450 | 43.800 | 44.150 | 44.150 | 36,900 |
| 2021-11-08 | 44.500 | 44.500 | 43.750 | 43.950 | 43.950 | 9,800 |
| 2021-11-05 | 45.800 | 45.800 | 44.300 | 44.550 | 44.550 | 46,430 |
| 2021-11-04 | 45.600 | 45.950 | 45.150 | 45.300 | 45.300 | 33,400 |
| 2021-11-03 | 44.600 | 46.800 | 44.600 | 45.600 | 45.600 | 43,700 |
| 2021-11-02 | 47.000 | 47.950 | 46.250 | 46.850 | 46.850 | 100,100 |
| 2021-11-01 | 45.000 | 45.200 | 44.400 | 44.400 | 44.400 | 24,600 |
| 2021-10-29 | 46.100 | 46.100 | 45.000 | 45.000 | 45.000 | 25,100 |
| 2021-10-28 | 46.200 | 46.950 | 45.350 | 45.500 | 45.500 | 86,400 |
| 2021-10-27 | 48.000 | 48.000 | 45.200 | 45.700 | 45.700 | 89,300 |
| 2021-10-26 | 50.550 | 52.900 | 48.750 | 49.050 | 49.050 | 62,200 |
| 2021-10-25 | 51.300 | 51.300 | 49.450 | 50.100 | 50.100 | 42,400 |
| 2021-10-22 | 50.500 | 51.400 | 49.900 | 51.000 | 51.000 | 26,001 |
| 2021-10-21 | 52.600 | 53.900 | 52.250 | 52.950 | 52.950 | 61,650 |
| 2021-10-20 | 52.100 | 52.100 | 50.300 | 51.650 | 51.650 | 21,850 |
| 2021-10-19 | 50.400 | 50.400 | 48.800 | 49.650 | 49.650 | 35,600 |
| 2021-10-18 | 52.450 | 52.450 | 49.150 | 50.300 | 50.300 | 44,026 |
← NewerPage 21 of 21 · 1,235 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.