Zhejiang Baoxiniao Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.000	6.100	5.910	6.040	5.186	34,643,907
2023-04-26	5.760	5.980	5.640	5.930	5.092	39,024,608
2023-04-25	5.480	5.820	5.460	5.800	4.980	68,710,743
2023-04-24	5.360	5.570	5.340	5.450	4.680	21,126,318
2023-04-21	5.440	5.540	5.380	5.390	4.628	15,512,056
2023-04-20	5.340	5.500	5.260	5.480	4.705	20,714,177
2023-04-19	5.260	5.550	5.260	5.370	4.611	38,800,290
2023-04-18	5.150	5.350	5.130	5.290	4.542	16,437,790
2023-04-17	5.090	5.150	5.000	5.140	4.414	17,147,020
2023-04-14	5.140	5.160	4.970	5.060	4.345	16,335,321
2023-04-13	5.140	5.180	5.080	5.140	4.414	10,977,037
2023-04-12	5.230	5.260	5.070	5.150	4.422	14,985,892
2023-04-11	5.390	5.390	5.190	5.230	4.491	15,385,606
2023-04-10	5.380	5.450	5.260	5.380	4.620	12,059,990
2023-04-07	5.220	5.480	5.180	5.390	4.628	16,518,940
2023-04-06	5.140	5.240	5.110	5.230	4.491	9,513,912
2023-04-04	5.090	5.220	5.040	5.160	4.431	14,622,797
2023-04-03	5.140	5.170	5.040	5.090	4.371	14,582,984
2023-03-31	5.120	5.210	5.090	5.120	4.396	11,116,837
2023-03-30	5.090	5.180	5.040	5.160	4.431	8,798,517
2023-03-29	5.050	5.170	5.040	5.110	4.388	11,285,688
2023-03-28	4.990	5.150	4.970	5.050	4.336	14,750,700
2023-03-27	5.090	5.110	4.930	4.970	4.268	17,597,452
2023-03-24	5.050	5.200	5.050	5.110	4.388	17,838,600
2023-03-23	5.290	5.290	5.020	5.100	4.379	24,040,000
2023-03-22	5.330	5.350	5.250	5.300	4.551	14,948,610
2023-03-21	4.960	5.340	4.950	5.340	4.585	27,516,825
2023-03-20	5.050	5.070	4.880	4.960	4.259	13,328,209
2023-03-17	5.040	5.150	5.000	5.050	4.336	13,141,646
2023-03-16	4.980	5.080	4.910	5.020	4.310	18,427,614
2023-03-15	4.970	5.080	4.950	5.020	4.310	13,298,800
2023-03-14	5.130	5.140	4.930	4.940	4.242	17,536,828
2023-03-13	5.060	5.180	5.040	5.150	4.422	11,317,734
2023-03-10	5.090	5.150	5.020	5.070	4.353	11,293,228
2023-03-09	5.150	5.200	5.050	5.100	4.379	19,008,968
2023-03-08	5.210	5.230	5.150	5.180	4.448	20,615,235
2023-03-07	5.350	5.410	5.160	5.170	4.439	25,491,591
2023-03-06	5.250	5.390	5.160	5.360	4.602	24,303,964
2023-03-03	5.300	5.330	5.190	5.240	4.499	18,449,600
2023-03-02	5.400	5.440	5.220	5.270	4.525	28,577,538
2023-03-01	5.440	5.490	5.290	5.400	4.637	20,963,500
2023-02-28	5.210	5.500	5.210	5.440	4.671	33,284,911
2023-02-27	5.040	5.360	5.010	5.270	4.525	33,753,040
2023-02-24	5.090	5.140	4.980	5.060	4.345	19,246,015
2023-02-23	5.090	5.240	5.010	5.080	4.362	21,806,600
2023-02-22	4.760	5.160	4.720	5.050	4.336	43,622,122
2023-02-21	4.870	4.890	4.740	4.770	4.096	14,644,010
2023-02-20	4.900	4.940	4.780	4.860	4.173	17,349,030
2023-02-17	4.570	4.920	4.530	4.850	4.165	37,018,932
2023-02-16	4.610	4.690	4.510	4.560	3.916	18,263,102
2023-02-15	4.790	4.790	4.580	4.600	3.950	18,627,848
2023-02-14	4.770	4.800	4.690	4.760	4.087	14,912,716
2023-02-13	4.520	4.800	4.470	4.750	4.079	27,570,186
2023-02-10	4.530	4.530	4.450	4.510	3.873	13,113,510
2023-02-09	4.420	4.530	4.380	4.520	3.881	14,940,800
2023-02-08	4.530	4.530	4.400	4.420	3.795	14,224,261
2023-02-07	4.500	4.540	4.410	4.520	3.881	17,513,816
2023-02-06	4.580	4.730	4.480	4.540	3.898	30,335,210
2023-02-03	4.640	4.900	4.600	4.720	4.053	39,379,986
2023-02-02	4.460	4.580	4.450	4.550	3.907	22,690,600

← NewerPage 15 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.