Ningbo Baosi Energy Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.000 | 6.050 | 5.910 | 6.040 | 5.631 | 20,005,794 |
| 2024-07-23 | 6.180 | 6.260 | 5.960 | 6.010 | 5.603 | 26,582,875 |
| 2024-07-22 | 6.240 | 6.370 | 6.130 | 6.240 | 5.818 | 28,205,811 |
| 2024-07-19 | 6.440 | 6.450 | 6.190 | 6.340 | 5.911 | 38,280,445 |
| 2024-07-18 | 6.700 | 6.710 | 6.250 | 6.530 | 6.088 | 57,828,728 |
| 2024-07-17 | 6.280 | 6.640 | 6.280 | 6.640 | 6.191 | 23,898,330 |
| 2024-07-16 | 5.540 | 5.590 | 5.460 | 5.530 | 5.156 | 4,219,848 |
| 2024-07-15 | 5.700 | 5.780 | 5.550 | 5.570 | 5.193 | 5,055,740 |
| 2024-07-12 | 5.760 | 5.830 | 5.700 | 5.780 | 5.389 | 4,981,088 |
| 2024-07-11 | 5.620 | 5.770 | 5.580 | 5.760 | 5.370 | 5,646,848 |
| 2024-07-10 | 5.530 | 5.600 | 5.510 | 5.520 | 5.147 | 3,645,060 |
| 2024-07-09 | 5.390 | 5.570 | 5.330 | 5.550 | 5.175 | 5,391,800 |
| 2024-07-08 | 5.600 | 5.620 | 5.390 | 5.430 | 5.063 | 6,531,560 |
| 2024-07-05 | 5.500 | 5.650 | 5.440 | 5.600 | 5.221 | 5,705,380 |
| 2024-07-04 | 5.630 | 5.780 | 5.460 | 5.500 | 5.128 | 6,923,200 |
| 2024-07-03 | 5.780 | 5.820 | 5.620 | 5.620 | 5.240 | 6,874,968 |
| 2024-07-02 | 5.930 | 5.930 | 5.780 | 5.800 | 5.408 | 6,726,200 |
| 2024-07-01 | 5.880 | 5.940 | 5.740 | 5.910 | 5.510 | 10,258,832 |
| 2024-06-28 | 5.850 | 6.000 | 5.830 | 5.930 | 5.529 | 8,087,692 |
| 2024-06-27 | 5.990 | 6.050 | 5.870 | 5.880 | 5.482 | 8,676,524 |
| 2024-06-26 | 5.900 | 6.040 | 5.880 | 6.030 | 5.622 | 10,664,335 |
| 2024-06-25 | 5.860 | 6.070 | 5.860 | 5.960 | 5.557 | 12,187,631 |
| 2024-06-24 | 5.890 | 6.050 | 5.810 | 5.880 | 5.482 | 11,425,080 |
| 2024-06-21 | 5.840 | 5.930 | 5.800 | 5.870 | 5.473 | 4,509,324 |
| 2024-06-20 | 5.960 | 6.020 | 5.850 | 5.860 | 5.464 | 4,755,504 |
| 2024-06-19 | 6.060 | 6.070 | 5.970 | 5.980 | 5.575 | 3,709,528 |
| 2024-06-18 | 5.930 | 6.070 | 5.910 | 6.050 | 5.641 | 4,430,637 |
| 2024-06-17 | 5.950 | 6.000 | 5.910 | 5.930 | 5.529 | 5,685,740 |
| 2024-06-14 | 6.000 | 6.090 | 5.910 | 6.010 | 5.603 | 4,975,520 |
| 2024-06-13 | 6.080 | 6.130 | 6.000 | 6.040 | 5.631 | 5,351,700 |
| 2024-06-12 | 5.880 | 6.050 | 5.870 | 6.030 | 5.622 | 6,354,196 |
| 2024-06-11 | 5.930 | 5.940 | 5.750 | 5.900 | 5.501 | 6,211,470 |
| 2024-06-07 | 5.870 | 5.960 | 5.810 | 5.930 | 5.529 | 5,650,700 |
| 2024-06-06 | 6.040 | 6.150 | 5.720 | 5.780 | 5.389 | 10,100,440 |
| 2024-06-05 | 6.200 | 6.210 | 6.040 | 6.050 | 5.641 | 6,390,704 |
| 2024-06-04 | 6.350 | 6.350 | 6.120 | 6.210 | 5.790 | 7,767,732 |
| 2024-06-03 | 6.420 | 6.480 | 6.260 | 6.320 | 5.892 | 7,374,378 |
| 2024-05-31 | 6.380 | 6.480 | 6.360 | 6.460 | 6.023 | 4,584,332 |
| 2024-05-30 | 6.370 | 6.470 | 6.320 | 6.370 | 5.939 | 5,237,700 |
| 2024-05-29 | 6.410 | 6.500 | 6.370 | 6.410 | 5.976 | 4,607,400 |
| 2024-05-28 | 6.530 | 6.540 | 6.430 | 6.450 | 6.014 | 4,522,048 |
| 2024-05-27 | 6.620 | 6.680 | 6.400 | 6.530 | 6.088 | 6,294,368 |
| 2024-05-24 | 6.530 | 6.630 | 6.480 | 6.520 | 6.079 | 5,134,750 |
| 2024-05-23 | 6.700 | 6.700 | 6.550 | 6.550 | 6.107 | 6,136,020 |
| 2024-05-22 | 6.700 | 6.750 | 6.630 | 6.670 | 6.219 | 4,231,500 |
| 2024-05-21 | 6.860 | 6.870 | 6.680 | 6.700 | 6.247 | 5,898,276 |
| 2024-05-20 | 6.860 | 6.940 | 6.810 | 6.860 | 6.396 | 6,155,076 |
| 2024-05-17 | 6.770 | 6.890 | 6.730 | 6.890 | 6.424 | 5,913,750 |
| 2024-05-16 | 6.750 | 6.840 | 6.720 | 6.740 | 6.284 | 5,962,900 |
| 2024-05-15 | 6.780 | 6.870 | 6.720 | 6.730 | 6.275 | 6,835,300 |
| 2024-05-14 | 6.850 | 6.890 | 6.760 | 6.780 | 6.321 | 5,798,000 |
| 2024-05-13 | 6.980 | 6.980 | 6.750 | 6.770 | 6.312 | 8,163,380 |
| 2024-05-10 | 7.050 | 7.100 | 6.930 | 6.980 | 6.508 | 7,093,000 |
| 2024-05-09 | 7.020 | 7.150 | 7.020 | 7.050 | 6.573 | 8,034,488 |
| 2024-05-08 | 7.020 | 7.100 | 6.970 | 6.980 | 6.508 | 8,246,700 |
| 2024-05-07 | 7.080 | 7.120 | 6.990 | 7.090 | 6.610 | 9,130,812 |
| 2024-05-06 | 6.900 | 7.060 | 6.800 | 7.060 | 6.582 | 12,095,200 |
| 2024-04-30 | 6.870 | 6.890 | 6.780 | 6.830 | 6.368 | 10,933,644 |
| 2024-04-29 | 6.580 | 6.880 | 6.530 | 6.850 | 6.387 | 13,985,487 |
| 2024-04-26 | 6.550 | 6.670 | 6.500 | 6.620 | 6.172 | 11,487,414 |
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.