Zhejiang Baoxiniao Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.030	4.070	3.890	3.900	2.969	30,575,100
2022-05-05	3.890	4.080	3.850	4.020	3.060	33,719,440
2022-04-29	3.570	3.840	3.570	3.770	2.870	27,682,854
2022-04-28	3.600	3.660	3.520	3.570	2.718	19,856,000
2022-04-27	3.600	3.670	3.340	3.660	2.786	39,205,536
2022-04-26	3.730	3.870	3.610	3.710	2.824	37,564,496
2022-04-25	4.170	4.170	3.830	3.830	2.916	49,928,269
2022-04-22	4.090	4.320	4.030	4.250	3.235	75,275,400
2022-04-21	3.940	4.150	3.920	4.090	3.114	61,112,674
2022-04-20	3.870	4.020	3.850	3.940	2.999	29,586,257
2022-04-19	3.870	3.930	3.800	3.850	2.931	26,200,671
2022-04-18	3.700	3.890	3.670	3.870	2.946	25,471,314
2022-04-15	3.740	3.740	3.640	3.670	2.794	11,769,495
2022-04-14	3.710	3.780	3.710	3.740	2.847	9,769,147
2022-04-13	3.800	3.830	3.700	3.710	2.824	8,567,986
2022-04-12	3.720	3.810	3.650	3.790	2.885	11,277,617
2022-04-11	3.840	3.840	3.680	3.730	2.840	13,375,836
2022-04-08	3.890	3.890	3.770	3.840	2.923	13,044,674
2022-04-07	3.980	3.980	3.860	3.890	2.961	15,026,149
2022-04-06	3.890	4.010	3.860	3.980	3.030	20,343,600
2022-04-01	3.810	3.910	3.800	3.890	2.961	11,820,542
2022-03-31	3.850	3.930	3.820	3.860	2.939	18,078,300
2022-03-30	3.800	3.910	3.780	3.850	2.931	18,507,700
2022-03-29	3.890	3.890	3.750	3.760	2.862	16,947,292
2022-03-28	3.860	3.890	3.760	3.860	2.939	14,280,242
2022-03-25	3.870	3.980	3.850	3.860	2.939	19,740,766
2022-03-24	3.910	3.920	3.820	3.840	2.923	15,578,600
2022-03-23	3.910	3.950	3.880	3.920	2.984	11,386,170
2022-03-22	3.880	3.950	3.840	3.910	2.977	13,069,000
2022-03-21	3.850	3.930	3.830	3.890	2.961	11,429,733
2022-03-18	3.820	3.870	3.780	3.870	2.946	11,279,400
2022-03-17	3.920	3.980	3.820	3.840	2.923	24,582,533
2022-03-16	3.650	3.960	3.620	3.900	2.969	27,239,800
2022-03-15	3.850	3.850	3.590	3.600	2.741	21,110,733
2022-03-14	4.010	4.030	3.860	3.860	2.939	16,847,166
2022-03-11	4.010	4.050	3.870	4.040	3.076	26,144,269
2022-03-10	4.110	4.120	4.030	4.040	3.076	11,091,800
2022-03-09	4.200	4.240	3.830	4.020	3.060	21,764,221
2022-03-08	4.400	4.430	4.130	4.200	3.197	17,257,600
2022-03-07	4.470	4.490	4.390	4.410	3.357	10,155,869
2022-03-04	4.550	4.560	4.470	4.490	3.418	8,114,000
2022-03-03	4.520	4.580	4.500	4.570	3.479	11,106,695
2022-03-02	4.460	4.510	4.450	4.490	3.418	9,240,599
2022-03-01	4.440	4.450	4.410	4.430	3.372	5,334,199
2022-02-28	4.470	4.480	4.400	4.420	3.365	9,929,299
2022-02-25	4.470	4.530	4.450	4.470	3.403	6,816,383
2022-02-24	4.610	4.610	4.400	4.450	3.388	14,514,725
2022-02-23	4.580	4.610	4.550	4.600	3.502	7,855,219
2022-02-22	4.590	4.590	4.540	4.560	3.471	9,272,938
2022-02-21	4.640	4.640	4.550	4.610	3.509	10,485,332
2022-02-18	4.680	4.690	4.470	4.630	3.525	23,873,798
2022-02-17	4.650	4.880	4.640	4.760	3.624	19,547,351
2022-02-16	4.630	4.690	4.610	4.670	3.555	8,882,152
2022-02-15	4.600	4.620	4.570	4.610	3.509	6,103,200
2022-02-14	4.590	4.630	4.560	4.600	3.502	9,801,979
2022-02-11	4.720	4.730	4.610	4.630	3.525	13,365,394
2022-02-10	4.670	4.770	4.640	4.750	3.616	16,573,998
2022-02-09	4.670	4.720	4.630	4.690	3.570	20,187,084
2022-02-08	4.600	4.710	4.580	4.700	3.578	11,756,989
2022-02-07	4.580	4.680	4.560	4.650	3.540	11,491,950

← NewerPage 19 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.