Zhejiang Baoxiniao Garment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 6.280 | 6.430 | 6.170 | 6.240 | 5.542 | 21,534,016 |
| 2024-01-18 | 6.280 | 6.370 | 6.090 | 6.250 | 5.550 | 28,699,937 |
| 2024-01-17 | 6.230 | 6.540 | 6.230 | 6.370 | 5.657 | 30,305,025 |
| 2024-01-16 | 6.140 | 6.300 | 6.080 | 6.280 | 5.577 | 27,630,300 |
| 2024-01-15 | 5.940 | 6.180 | 5.940 | 6.150 | 5.462 | 21,231,919 |
| 2024-01-12 | 5.970 | 6.020 | 5.900 | 5.940 | 5.275 | 11,259,888 |
| 2024-01-11 | 5.850 | 6.000 | 5.810 | 6.000 | 5.328 | 14,964,600 |
| 2024-01-10 | 5.800 | 5.930 | 5.760 | 5.850 | 5.195 | 14,065,635 |
| 2024-01-09 | 5.720 | 5.820 | 5.710 | 5.780 | 5.133 | 7,970,700 |
| 2024-01-08 | 5.780 | 5.860 | 5.700 | 5.760 | 5.115 | 10,085,111 |
| 2024-01-05 | 5.830 | 5.950 | 5.780 | 5.820 | 5.169 | 14,052,688 |
| 2024-01-04 | 5.750 | 5.850 | 5.690 | 5.820 | 5.169 | 12,568,077 |
| 2024-01-03 | 5.770 | 5.880 | 5.680 | 5.770 | 5.124 | 14,769,443 |
| 2024-01-02 | 5.700 | 5.870 | 5.630 | 5.820 | 5.169 | 12,861,634 |
| 2023-12-29 | 5.470 | 5.740 | 5.460 | 5.680 | 5.044 | 17,887,148 |
| 2023-12-28 | 5.450 | 5.540 | 5.350 | 5.490 | 4.875 | 15,951,558 |
| 2023-12-27 | 5.470 | 5.540 | 5.370 | 5.470 | 4.858 | 10,403,456 |
| 2023-12-26 | 5.490 | 5.550 | 5.460 | 5.460 | 4.849 | 6,367,000 |
| 2023-12-25 | 5.580 | 5.610 | 5.460 | 5.520 | 4.902 | 7,031,200 |
| 2023-12-22 | 5.670 | 5.710 | 5.530 | 5.560 | 4.938 | 9,004,019 |
| 2023-12-21 | 5.480 | 5.670 | 5.440 | 5.650 | 5.018 | 9,459,900 |
| 2023-12-20 | 5.590 | 5.600 | 5.490 | 5.490 | 4.875 | 5,931,600 |
| 2023-12-19 | 5.650 | 5.660 | 5.500 | 5.550 | 4.929 | 10,327,420 |
| 2023-12-18 | 5.720 | 5.740 | 5.530 | 5.570 | 4.947 | 8,492,208 |
| 2023-12-15 | 5.750 | 5.810 | 5.670 | 5.700 | 5.062 | 7,530,783 |
| 2023-12-14 | 5.770 | 5.820 | 5.730 | 5.750 | 5.106 | 5,148,835 |
| 2023-12-13 | 5.860 | 5.870 | 5.750 | 5.760 | 5.115 | 7,171,300 |
| 2023-12-12 | 5.760 | 5.870 | 5.750 | 5.860 | 5.204 | 7,229,125 |
| 2023-12-11 | 5.670 | 5.790 | 5.650 | 5.790 | 5.142 | 11,204,700 |
| 2023-12-08 | 5.770 | 5.770 | 5.650 | 5.660 | 5.026 | 8,254,171 |
| 2023-12-07 | 5.810 | 5.820 | 5.710 | 5.750 | 5.106 | 6,571,482 |
| 2023-12-06 | 5.730 | 5.840 | 5.720 | 5.810 | 5.160 | 6,942,600 |
| 2023-12-05 | 5.830 | 5.850 | 5.760 | 5.770 | 5.124 | 5,209,600 |
| 2023-12-04 | 5.990 | 5.990 | 5.830 | 5.860 | 5.204 | 8,793,300 |
| 2023-12-01 | 5.920 | 5.990 | 5.910 | 5.960 | 5.293 | 8,328,054 |
| 2023-11-30 | 5.900 | 5.960 | 5.790 | 5.950 | 5.284 | 8,459,695 |
| 2023-11-29 | 5.910 | 5.920 | 5.860 | 5.900 | 5.240 | 4,554,904 |
| 2023-11-28 | 5.810 | 5.940 | 5.810 | 5.900 | 5.240 | 5,858,601 |
| 2023-11-27 | 5.850 | 5.880 | 5.800 | 5.840 | 5.186 | 5,797,300 |
| 2023-11-24 | 5.940 | 5.950 | 5.800 | 5.850 | 5.195 | 5,402,790 |
| 2023-11-23 | 5.830 | 5.950 | 5.820 | 5.930 | 5.266 | 5,113,000 |
| 2023-11-22 | 5.910 | 5.930 | 5.850 | 5.860 | 5.204 | 6,776,100 |
| 2023-11-21 | 5.880 | 5.980 | 5.860 | 5.920 | 5.257 | 8,566,900 |
| 2023-11-20 | 5.940 | 5.960 | 5.880 | 5.910 | 5.248 | 7,222,006 |
| 2023-11-17 | 5.930 | 5.960 | 5.890 | 5.950 | 5.284 | 6,809,687 |
| 2023-11-16 | 6.030 | 6.040 | 5.910 | 5.930 | 5.266 | 9,917,852 |
| 2023-11-15 | 5.960 | 6.060 | 5.900 | 6.030 | 5.355 | 15,712,234 |
| 2023-11-14 | 5.850 | 5.970 | 5.830 | 5.930 | 5.266 | 16,624,201 |
| 2023-11-13 | 5.880 | 5.900 | 5.770 | 5.840 | 5.186 | 12,345,600 |
| 2023-11-10 | 5.870 | 5.900 | 5.780 | 5.870 | 5.213 | 9,049,487 |
| 2023-11-09 | 5.850 | 5.870 | 5.810 | 5.850 | 5.195 | 9,819,003 |
| 2023-11-08 | 5.830 | 5.880 | 5.810 | 5.860 | 5.204 | 9,461,102 |
| 2023-11-07 | 5.940 | 5.950 | 5.810 | 5.850 | 5.195 | 15,912,517 |
| 2023-11-06 | 5.980 | 6.060 | 5.850 | 5.930 | 5.266 | 17,199,092 |
| 2023-11-03 | 5.980 | 6.050 | 5.940 | 5.960 | 5.293 | 14,077,800 |
| 2023-11-02 | 5.960 | 6.100 | 5.890 | 6.010 | 5.337 | 12,803,682 |
| 2023-11-01 | 6.060 | 6.150 | 5.950 | 5.980 | 5.311 | 16,136,805 |
| 2023-10-31 | 6.130 | 6.180 | 6.030 | 6.100 | 5.417 | 6,511,704 |
| 2023-10-30 | 6.290 | 6.290 | 6.100 | 6.130 | 5.444 | 14,350,050 |
| 2023-10-27 | 6.140 | 6.340 | 6.100 | 6.290 | 5.586 | 21,149,905 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1700 CNY |
| 2025-05-28 | 0.0500 CNY |
| 2024-09-12 | 0.0700 CNY |
| 2024-05-16 | 0.2500 CNY |
| 2023-05-17 | 0.2000 CNY |
| 2022-09-23 | 0.2000 CNY |
| 2022-05-19 | 0.2700 CNY |
| 2021-09-16 | 0.1500 CNY |
| 2021-06-03 | 0.0600 CNY |
| 2019-06-18 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.