Ningbo Baosi Energy Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.590 | 6.640 | 6.490 | 6.550 | 6.550 | 3,430,700 |
| 2026-10-16 | 6.710 | 6.710 | 6.550 | 6.610 | 6.610 | 3,945,400 |
| 2026-10-15 | 6.720 | 6.800 | 6.460 | 6.530 | 6.530 | 7,474,000 |
| 2026-10-14 | 7.010 | 7.030 | 6.820 | 6.840 | 6.840 | 4,316,340 |
| 2026-10-13 | 6.950 | 7.090 | 6.900 | 7.010 | 7.010 | 3,957,940 |
| 2026-10-12 | 7.110 | 7.180 | 7.010 | 7.010 | 7.010 | 3,456,824 |
| 2026-10-09 | 6.990 | 7.110 | 6.890 | 7.110 | 7.110 | 5,136,419 |
| 2026-10-08 | 7.130 | 7.170 | 7.030 | 7.070 | 7.070 | 3,365,225 |
| 2026-09-30 | 7.120 | 7.130 | 7.020 | 7.070 | 7.070 | 2,325,199 |
| 2026-09-29 | 7.040 | 7.120 | 6.970 | 7.070 | 7.070 | 3,594,612 |
| 2026-09-28 | 7.190 | 7.190 | 6.970 | 7.010 | 7.010 | 4,489,471 |
| 2026-09-24 | 7.070 | 7.210 | 7.060 | 7.140 | 7.140 | 5,678,700 |
| 2026-09-23 | 7.060 | 7.150 | 7.030 | 7.090 | 7.090 | 4,037,400 |
| 2026-09-22 | 7.100 | 7.120 | 7.050 | 7.060 | 7.060 | 2,849,691 |
| 2026-09-21 | 7.000 | 7.130 | 6.990 | 7.090 | 7.090 | 4,265,777 |
| 2026-09-18 | 6.960 | 7.050 | 6.930 | 7.010 | 7.010 | 2,940,668 |
| 2026-09-17 | 6.920 | 6.950 | 6.810 | 6.940 | 6.940 | 2,831,560 |
| 2026-09-16 | 6.740 | 6.930 | 6.700 | 6.920 | 6.920 | 3,067,488 |
| 2026-09-15 | 6.850 | 6.900 | 6.750 | 6.770 | 6.770 | 2,666,600 |
| 2026-09-14 | 6.850 | 6.890 | 6.790 | 6.850 | 6.850 | 2,550,300 |
| 2026-09-11 | 6.940 | 6.940 | 6.770 | 6.860 | 6.860 | 4,249,200 |
| 2026-09-10 | 7.090 | 7.090 | 6.940 | 6.950 | 6.950 | 3,821,100 |
| 2026-09-09 | 7.110 | 7.170 | 7.050 | 7.090 | 7.090 | 3,674,880 |
| 2026-09-08 | 7.110 | 7.110 | 7.040 | 7.090 | 7.090 | 3,569,500 |
| 2026-09-07 | 6.990 | 7.120 | 6.970 | 7.100 | 7.100 | 5,474,680 |
| 2026-09-04 | 7.000 | 7.090 | 6.920 | 6.940 | 6.940 | 4,239,519 |
| 2026-09-03 | 7.060 | 7.120 | 6.980 | 6.980 | 6.980 | 4,893,800 |
| 2026-09-02 | 6.980 | 7.160 | 6.960 | 7.070 | 7.070 | 9,119,600 |
| 2026-09-01 | 6.960 | 7.040 | 6.900 | 7.010 | 7.010 | 6,592,740 |
| 2026-08-31 | 6.910 | 7.000 | 6.830 | 6.940 | 6.940 | 8,054,700 |
| 2026-08-28 | 6.880 | 7.060 | 6.860 | 7.000 | 7.000 | 10,195,168 |
| 2026-08-27 | 6.790 | 6.840 | 6.720 | 6.790 | 6.790 | 3,915,504 |
| 2026-08-26 | 6.730 | 6.830 | 6.730 | 6.780 | 6.780 | 2,834,040 |
| 2026-08-25 | 6.640 | 6.820 | 6.640 | 6.770 | 6.770 | 3,128,860 |
| 2026-08-24 | 6.840 | 6.840 | 6.630 | 6.710 | 6.710 | 4,608,565 |
| 2026-08-21 | 6.800 | 6.860 | 6.710 | 6.820 | 6.820 | 3,903,400 |
| 2026-08-20 | 6.750 | 6.870 | 6.730 | 6.850 | 6.850 | 6,341,402 |
| 2026-08-19 | 7.180 | 7.180 | 6.720 | 6.720 | 6.720 | 16,004,478 |
| 2026-08-18 | 6.870 | 7.320 | 6.870 | 7.240 | 7.240 | 24,220,357 |
| 2026-08-17 | 6.810 | 6.880 | 6.730 | 6.870 | 6.870 | 3,183,800 |
| 2026-08-14 | 6.810 | 6.850 | 6.750 | 6.810 | 6.810 | 3,949,148 |
| 2026-08-13 | 6.980 | 6.990 | 6.810 | 6.810 | 6.810 | 5,893,548 |
| 2026-08-12 | 6.900 | 7.090 | 6.880 | 6.970 | 6.970 | 5,146,614 |
| 2026-08-11 | 6.990 | 6.990 | 6.890 | 6.890 | 6.890 | 5,096,352 |
| 2026-08-10 | 6.810 | 6.950 | 6.740 | 6.950 | 6.950 | 5,796,142 |
| 2026-08-07 | 6.850 | 6.850 | 6.690 | 6.810 | 6.810 | 4,617,448 |
| 2026-08-06 | 6.890 | 6.910 | 6.740 | 6.840 | 6.840 | 5,390,813 |
| 2026-08-05 | 6.890 | 6.970 | 6.860 | 6.900 | 6.900 | 5,749,400 |
| 2026-08-04 | 6.960 | 7.000 | 6.860 | 6.910 | 6.910 | 6,953,402 |
| 2026-08-03 | 7.000 | 7.030 | 6.890 | 6.950 | 6.950 | 7,559,700 |
| 2026-07-31 | 6.850 | 7.090 | 6.850 | 6.980 | 6.980 | 11,255,024 |
| 2026-07-30 | 6.940 | 7.260 | 6.840 | 6.850 | 6.850 | 19,601,554 |
| 2026-07-29 | 6.690 | 7.070 | 6.660 | 6.890 | 6.890 | 16,086,586 |
| 2026-07-28 | 6.600 | 6.870 | 6.580 | 6.710 | 6.710 | 9,941,350 |
| 2026-07-27 | 6.200 | 6.660 | 6.120 | 6.660 | 6.660 | 10,158,800 |
| 2026-07-24 | 6.480 | 6.490 | 6.190 | 6.190 | 6.190 | 7,519,617 |
| 2026-07-23 | 6.550 | 6.620 | 6.460 | 6.570 | 6.570 | 6,940,378 |
| 2026-07-22 | 6.750 | 6.780 | 6.610 | 6.630 | 6.630 | 8,853,800 |
| 2026-07-21 | 6.620 | 6.860 | 6.450 | 6.850 | 6.850 | 13,210,565 |
| 2026-07-20 | 6.650 | 6.800 | 6.450 | 6.670 | 6.670 | 12,236,432 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0650 CNY |
| 2025-05-06 | 0.3000 CNY |
| 2024-09-30 | 0.1500 CNY |
| 2024-04-19 | 0.0700 CNY |
| 2023-05-24 | 0.0500 CNY |
| 2022-05-30 | 0.1500 CNY |
| 2021-08-20 | 0.1500 CNY |
| 2019-05-23 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.