Zhejiang Baoxiniao Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.410	4.580	4.360	4.540	3.456	14,873,500
2022-01-27	4.490	4.510	4.360	4.380	3.334	13,340,800
2022-01-26	4.470	4.530	4.400	4.500	3.426	17,597,900
2022-01-25	4.680	4.720	4.440	4.460	3.395	23,789,260
2022-01-24	4.780	4.830	4.640	4.660	3.548	20,180,202
2022-01-21	4.920	4.940	4.820	4.840	3.685	18,337,617
2022-01-20	5.200	5.230	4.880	4.920	3.745	38,379,754
2022-01-19	5.180	5.290	5.160	5.230	3.981	14,371,990
2022-01-18	5.310	5.360	5.150	5.200	3.959	23,137,806
2022-01-17	5.350	5.440	5.300	5.360	4.080	23,678,390
2022-01-14	5.610	5.660	5.350	5.390	4.103	31,510,890
2022-01-13	5.660	5.750	5.590	5.670	4.316	28,407,405
2022-01-12	5.340	5.740	5.260	5.700	4.339	60,091,922
2022-01-11	5.280	5.490	5.260	5.320	4.050	31,685,182
2022-01-10	5.100	5.400	5.070	5.290	4.027	31,310,404
2022-01-07	5.280	5.460	5.120	5.130	3.905	49,063,107
2022-01-06	5.490	5.490	5.240	5.280	4.019	92,053,350
2022-01-05	5.500	5.860	5.200	5.700	4.339	131,029,131
2022-01-04	5.030	5.400	5.020	5.330	4.058	34,006,492
2021-12-31	4.980	5.080	4.940	5.030	3.829	12,155,829
2021-12-30	4.960	5.020	4.930	4.950	3.768	15,589,382
2021-12-29	5.160	5.160	4.950	4.960	3.776	26,311,700
2021-12-28	4.820	5.250	4.780	5.170	3.936	45,721,312
2021-12-27	4.760	4.860	4.720	4.820	3.669	16,206,775
2021-12-24	4.770	4.820	4.720	4.770	3.631	9,381,769
2021-12-23	4.850	4.870	4.790	4.790	3.646	12,484,186
2021-12-22	4.940	4.950	4.850	4.900	3.730	15,007,370
2021-12-21	4.710	4.940	4.690	4.910	3.738	19,848,080
2021-12-20	4.820	4.850	4.700	4.710	3.586	16,041,657
2021-12-17	4.990	4.990	4.760	4.830	3.677	24,951,587
2021-12-16	4.940	5.010	4.920	4.960	3.776	12,586,718
2021-12-15	5.040	5.040	4.910	4.910	3.738	15,234,640
2021-12-14	5.150	5.150	5.010	5.020	3.822	14,862,381
2021-12-13	5.250	5.290	5.070	5.120	3.898	25,008,559
2021-12-10	5.140	5.380	5.100	5.250	3.997	22,889,889
2021-12-09	5.140	5.180	5.060	5.160	3.928	16,971,352
2021-12-08	5.190	5.230	5.060	5.120	3.898	23,929,651
2021-12-07	5.160	5.300	5.070	5.170	3.936	21,755,434
2021-12-06	5.350	5.450	5.100	5.140	3.913	27,849,330
2021-12-03	5.340	5.360	5.190	5.320	4.050	22,566,100
2021-12-02	5.400	5.520	5.270	5.330	4.058	22,798,084
2021-12-01	5.570	5.600	5.370	5.410	4.118	25,165,431
2021-11-30	5.750	5.780	5.520	5.570	4.240	32,798,389
2021-11-29	5.290	5.860	5.220	5.750	4.377	64,212,241
2021-11-26	5.240	5.450	5.100	5.380	4.096	48,306,359
2021-11-25	5.070	5.370	5.070	5.260	4.004	39,473,002
2021-11-24	5.010	5.090	4.930	5.050	3.844	24,390,171
2021-11-23	5.000	5.100	4.920	5.030	3.829	29,910,595
2021-11-22	4.690	5.140	4.620	5.000	3.806	47,243,009
2021-11-19	4.460	4.710	4.400	4.690	3.570	32,076,880
2021-11-18	4.540	4.560	4.450	4.450	3.388	12,305,261
2021-11-17	4.550	4.610	4.520	4.540	3.456	13,567,410
2021-11-16	4.610	4.610	4.470	4.550	3.464	15,064,716
2021-11-15	4.400	4.600	4.330	4.590	3.494	20,548,463
2021-11-12	4.490	4.500	4.380	4.400	3.350	16,042,385
2021-11-11	4.500	4.560	4.490	4.510	3.433	8,154,039
2021-11-10	4.640	4.650	4.460	4.540	3.456	14,901,824
2021-11-09	4.600	4.640	4.560	4.620	3.517	10,028,374
2021-11-08	4.540	4.630	4.480	4.610	3.509	14,626,199
2021-11-05	4.490	4.560	4.410	4.540	3.456	14,705,640

← NewerPage 20 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.