Zhejiang Baoxiniao Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.920	5.980	5.840	5.870	5.213	15,070,868
2023-07-26	6.100	6.130	5.860	5.930	5.266	31,716,967
2023-07-25	6.130	6.160	6.050	6.120	5.435	17,052,400
2023-07-24	6.070	6.170	6.030	6.120	5.435	14,568,733
2023-07-21	6.140	6.200	6.070	6.110	5.426	16,063,474
2023-07-20	6.130	6.210	6.060	6.080	5.399	18,168,523
2023-07-19	6.070	6.230	6.050	6.110	5.426	17,746,900
2023-07-18	6.290	6.350	6.010	6.030	5.355	33,450,170
2023-07-17	6.490	6.550	6.110	6.230	5.533	57,966,820
2023-07-14	6.080	6.370	6.020	6.370	5.657	61,815,204
2023-07-13	5.690	5.900	5.680	5.790	5.142	19,544,468
2023-07-12	5.710	5.840	5.640	5.700	5.062	17,266,868
2023-07-11	5.650	5.770	5.450	5.720	5.080	22,218,167
2023-07-10	5.580	5.730	5.550	5.650	5.018	23,787,408
2023-07-07	5.480	5.630	5.440	5.550	4.929	23,242,027
2023-07-06	5.570	5.860	5.420	5.460	4.849	41,287,010
2023-07-05	5.420	5.680	5.400	5.520	4.902	20,743,778
2023-07-04	5.480	5.570	5.370	5.440	4.831	12,738,971
2023-07-03	5.620	5.640	5.360	5.480	4.867	23,557,544
2023-06-30	5.420	5.630	5.370	5.520	4.902	26,744,941
2023-06-29	5.400	5.540	5.320	5.380	4.778	22,205,203
2023-06-28	5.450	5.460	5.230	5.380	4.778	16,368,229
2023-06-27	5.240	5.500	5.190	5.450	4.840	26,550,860
2023-06-26	5.280	5.340	5.130	5.200	4.618	31,539,100
2023-06-21	5.400	5.430	5.250	5.260	4.671	15,385,400
2023-06-20	5.470	5.550	5.300	5.380	4.778	26,411,359
2023-06-19	5.600	5.620	5.400	5.470	4.858	28,584,500
2023-06-16	5.740	5.750	5.600	5.640	5.009	16,095,812
2023-06-15	5.890	5.900	5.640	5.740	5.098	21,801,384
2023-06-14	5.670	5.910	5.670	5.890	5.231	22,310,208
2023-06-13	5.790	5.820	5.650	5.670	5.035	13,266,177
2023-06-12	5.550	5.860	5.490	5.820	5.169	24,531,100
2023-06-09	5.670	5.720	5.530	5.570	4.947	15,634,490
2023-06-08	5.790	5.810	5.600	5.700	5.062	13,016,492
2023-06-07	5.820	5.870	5.700	5.770	5.124	13,716,245
2023-06-06	5.860	6.030	5.720	5.820	5.169	19,653,007
2023-06-05	5.760	5.860	5.670	5.830	5.177	13,474,051
2023-06-02	5.650	5.850	5.640	5.770	5.124	17,353,564
2023-06-01	5.590	5.780	5.520	5.660	5.026	21,464,985
2023-05-31	5.750	5.780	5.570	5.590	4.964	21,882,987
2023-05-30	5.720	5.810	5.660	5.770	5.124	10,756,045
2023-05-29	5.760	5.860	5.710	5.760	5.115	17,716,623
2023-05-26	5.780	5.820	5.680	5.700	5.062	19,576,136
2023-05-25	5.890	5.930	5.630	5.740	5.098	22,947,011
2023-05-24	5.800	5.910	5.710	5.840	5.186	17,244,866
2023-05-23	5.900	5.980	5.760	5.830	5.177	22,260,642
2023-05-22	5.910	6.000	5.870	5.950	5.284	10,236,310
2023-05-19	6.000	6.040	5.810	5.950	5.284	18,063,955
2023-05-18	5.950	6.090	5.910	6.050	5.373	21,231,838
2023-05-17	5.850	5.960	5.770	5.940	5.275	22,021,754
2023-05-16	6.280	6.280	5.990	6.040	5.186	32,590,807
2023-05-15	6.340	6.460	6.130	6.290	5.401	37,024,810
2023-05-12	6.170	6.640	6.130	6.340	5.444	35,714,036
2023-05-11	6.130	6.250	6.070	6.180	5.307	18,536,400
2023-05-10	6.270	6.340	6.100	6.130	5.264	33,856,695
2023-05-09	6.690	6.690	6.170	6.250	5.367	66,265,700
2023-05-08	6.850	6.940	6.610	6.700	5.753	42,139,702
2023-05-05	6.760	6.990	6.560	6.860	5.890	47,926,415
2023-05-04	6.360	6.860	6.220	6.760	5.805	50,499,342
2023-04-28	6.010	6.360	5.930	6.280	5.392	42,628,635

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.