Zhejiang Baoxiniao Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.540	4.550	4.430	4.460	3.830	17,104,000
2023-01-31	4.590	4.680	4.500	4.530	3.890	13,540,227
2023-01-30	4.670	4.770	4.560	4.630	3.976	17,803,919
2023-01-20	4.580	4.710	4.550	4.680	4.019	16,359,110
2023-01-19	4.550	4.590	4.500	4.570	3.924	9,401,000
2023-01-18	4.650	4.650	4.560	4.570	3.924	11,517,222
2023-01-17	4.650	4.700	4.590	4.630	3.976	16,656,360
2023-01-16	4.500	4.740	4.500	4.670	4.010	23,661,702
2023-01-13	4.490	4.560	4.420	4.520	3.881	11,234,635
2023-01-12	4.460	4.620	4.400	4.460	3.830	15,843,557
2023-01-11	4.550	4.590	4.410	4.480	3.847	22,279,200
2023-01-10	4.480	4.640	4.420	4.540	3.898	34,857,336
2023-01-09	4.250	4.680	4.250	4.480	3.847	44,768,652
2023-01-06	4.320	4.330	4.220	4.260	3.658	10,722,020
2023-01-05	4.250	4.340	4.200	4.320	3.709	16,693,245
2023-01-04	4.190	4.320	4.160	4.240	3.641	14,559,699
2023-01-03	4.120	4.260	4.100	4.190	3.598	16,241,251
2022-12-30	4.100	4.130	4.020	4.120	3.538	12,490,100
2022-12-29	4.070	4.110	4.040	4.070	3.495	7,491,290
2022-12-28	4.100	4.150	4.060	4.100	3.521	15,371,900
2022-12-27	4.110	4.160	4.050	4.110	3.529	11,320,280
2022-12-26	4.040	4.190	4.030	4.110	3.529	13,534,107
2022-12-23	4.090	4.130	4.020	4.050	3.478	12,852,000
2022-12-22	4.090	4.220	4.070	4.090	3.512	19,825,790
2022-12-21	4.060	4.110	4.020	4.030	3.460	8,863,700
2022-12-20	4.050	4.130	3.990	4.030	3.460	13,160,300
2022-12-19	4.160	4.190	4.000	4.030	3.460	14,086,820
2022-12-16	4.180	4.210	4.090	4.130	3.546	20,034,200
2022-12-15	4.350	4.390	4.160	4.180	3.589	19,146,823
2022-12-14	4.210	4.340	4.200	4.330	3.718	23,585,794
2022-12-13	4.060	4.240	4.060	4.210	3.615	22,879,522
2022-12-12	4.130	4.140	4.050	4.060	3.486	14,155,431
2022-12-09	4.160	4.200	4.110	4.150	3.563	14,273,718
2022-12-08	4.100	4.170	4.070	4.130	3.546	18,399,814
2022-12-07	4.050	4.130	4.050	4.100	3.521	14,950,400
2022-12-06	4.060	4.120	4.000	4.050	3.478	22,369,500
2022-12-05	3.980	4.160	3.980	4.050	3.478	32,417,704
2022-12-02	3.880	3.990	3.840	3.980	3.417	29,704,865
2022-12-01	3.810	3.950	3.810	3.880	3.332	38,628,303
2022-11-30	3.810	3.850	3.740	3.760	3.229	21,814,319
2022-11-29	3.640	3.860	3.630	3.810	3.272	37,718,079
2022-11-28	3.630	3.630	3.570	3.620	3.108	10,562,900
2022-11-25	3.660	3.670	3.630	3.640	3.126	7,727,721
2022-11-24	3.640	3.660	3.610	3.640	3.126	7,674,500
2022-11-23	3.700	3.700	3.590	3.620	3.108	13,055,343
2022-11-22	3.690	3.720	3.640	3.670	3.151	8,840,740
2022-11-21	3.700	3.720	3.640	3.690	3.168	7,117,900
2022-11-18	3.720	3.750	3.700	3.710	3.186	8,260,060
2022-11-17	3.720	3.740	3.700	3.720	3.194	5,716,055
2022-11-16	3.710	3.760	3.700	3.740	3.211	9,775,322
2022-11-15	3.750	3.750	3.690	3.720	3.194	9,745,902
2022-11-14	3.660	3.750	3.660	3.710	3.186	12,644,500
2022-11-11	3.740	3.750	3.670	3.680	3.160	19,974,149
2022-11-10	3.640	3.710	3.630	3.680	3.160	10,260,697
2022-11-09	3.710	3.730	3.650	3.660	3.143	6,183,900
2022-11-08	3.710	3.730	3.650	3.700	3.177	11,023,807
2022-11-07	3.630	3.720	3.610	3.700	3.177	15,774,200
2022-11-04	3.550	3.650	3.540	3.640	3.126	14,192,807
2022-11-03	3.580	3.610	3.550	3.570	3.065	8,115,363
2022-11-02	3.570	3.630	3.560	3.610	3.100	9,767,400

← NewerPage 16 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.