Ningbo Baosi Energy Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.520 | 6.590 | 6.260 | 6.510 | 6.070 | 15,884,509 |
| 2024-04-24 | 7.010 | 7.100 | 6.480 | 6.580 | 6.135 | 27,501,265 |
| 2024-04-23 | 6.790 | 6.970 | 6.780 | 6.890 | 6.424 | 10,020,964 |
| 2024-04-22 | 6.710 | 6.870 | 6.550 | 6.770 | 6.312 | 9,147,850 |
| 2024-04-19 | 6.850 | 6.870 | 6.650 | 6.770 | 6.312 | 8,663,676 |
| 2024-04-18 | 6.760 | 6.990 | 6.710 | 6.850 | 6.321 | 9,673,944 |
| 2024-04-17 | 6.450 | 6.790 | 6.450 | 6.760 | 6.238 | 11,640,347 |
| 2024-04-16 | 6.830 | 6.830 | 6.290 | 6.390 | 5.897 | 15,069,512 |
| 2024-04-15 | 7.030 | 7.100 | 6.720 | 6.890 | 6.358 | 9,429,360 |
| 2024-04-12 | 7.090 | 7.200 | 7.000 | 7.040 | 6.497 | 5,603,800 |
| 2024-04-11 | 6.980 | 7.200 | 6.900 | 7.090 | 6.543 | 6,860,260 |
| 2024-04-10 | 7.150 | 7.260 | 6.940 | 7.040 | 6.497 | 8,235,448 |
| 2024-04-09 | 7.120 | 7.240 | 7.080 | 7.140 | 6.589 | 6,194,631 |
| 2024-04-08 | 7.220 | 7.250 | 7.050 | 7.060 | 6.515 | 8,062,760 |
| 2024-04-03 | 7.290 | 7.330 | 7.160 | 7.220 | 6.663 | 10,062,050 |
| 2024-04-02 | 7.320 | 7.450 | 7.280 | 7.340 | 6.773 | 11,394,449 |
| 2024-04-01 | 7.450 | 7.530 | 7.260 | 7.320 | 6.755 | 12,611,820 |
| 2024-03-29 | 7.180 | 7.500 | 7.180 | 7.470 | 6.893 | 6,379,865 |
| 2024-03-28 | 7.080 | 7.360 | 7.080 | 7.270 | 6.709 | 9,766,468 |
| 2024-03-27 | 7.270 | 7.370 | 7.070 | 7.100 | 6.552 | 9,509,061 |
| 2024-03-26 | 7.320 | 7.450 | 7.170 | 7.270 | 6.709 | 11,864,526 |
| 2024-03-25 | 7.270 | 7.590 | 7.260 | 7.400 | 6.829 | 16,588,917 |
| 2024-03-22 | 7.610 | 7.630 | 7.310 | 7.340 | 6.773 | 17,612,404 |
| 2024-03-21 | 7.250 | 7.760 | 7.210 | 7.680 | 7.087 | 19,528,266 |
| 2024-03-20 | 7.180 | 7.230 | 7.030 | 7.200 | 6.644 | 10,620,194 |
| 2024-03-19 | 7.060 | 7.240 | 7.000 | 7.160 | 6.607 | 14,177,088 |
| 2024-03-18 | 6.960 | 7.160 | 6.960 | 7.130 | 6.580 | 12,250,544 |
| 2024-03-15 | 6.910 | 6.970 | 6.810 | 6.920 | 6.386 | 6,814,652 |
| 2024-03-14 | 6.910 | 6.950 | 6.840 | 6.950 | 6.414 | 9,177,700 |
| 2024-03-13 | 6.690 | 7.050 | 6.690 | 6.930 | 6.395 | 14,894,620 |
| 2024-03-12 | 6.660 | 6.770 | 6.640 | 6.710 | 6.192 | 7,163,780 |
| 2024-03-11 | 6.560 | 6.720 | 6.520 | 6.710 | 6.192 | 8,748,740 |
| 2024-03-08 | 6.390 | 6.560 | 6.340 | 6.540 | 6.035 | 9,127,000 |
| 2024-03-07 | 6.380 | 6.600 | 6.350 | 6.350 | 5.860 | 8,546,040 |
| 2024-03-06 | 6.250 | 6.420 | 6.250 | 6.380 | 5.888 | 8,254,080 |
| 2024-03-05 | 6.420 | 6.420 | 6.240 | 6.240 | 5.758 | 7,046,880 |
| 2024-03-04 | 6.370 | 6.410 | 6.190 | 6.380 | 5.888 | 10,887,600 |
| 2024-03-01 | 6.150 | 6.380 | 6.090 | 6.380 | 5.888 | 12,717,817 |
| 2024-02-29 | 5.910 | 6.130 | 5.820 | 6.120 | 5.648 | 12,430,520 |
| 2024-02-28 | 6.330 | 6.560 | 5.810 | 5.810 | 5.362 | 16,488,495 |
| 2024-02-27 | 6.230 | 6.330 | 6.150 | 6.310 | 5.823 | 10,241,600 |
| 2024-02-26 | 6.100 | 6.370 | 6.090 | 6.200 | 5.721 | 16,433,520 |
| 2024-02-23 | 5.770 | 5.980 | 5.760 | 5.940 | 5.482 | 8,792,507 |
| 2024-02-22 | 5.650 | 5.810 | 5.620 | 5.770 | 5.325 | 8,309,782 |
| 2024-02-21 | 5.560 | 5.830 | 5.520 | 5.660 | 5.223 | 10,032,412 |
| 2024-02-20 | 5.560 | 5.670 | 5.440 | 5.600 | 5.168 | 10,682,540 |
| 2024-02-19 | 5.400 | 5.630 | 5.280 | 5.590 | 5.159 | 19,482,021 |
| 2024-02-08 | 4.800 | 5.420 | 4.620 | 5.390 | 4.974 | 27,491,362 |
| 2024-02-07 | 4.730 | 4.890 | 4.480 | 4.590 | 4.236 | 21,859,011 |
| 2024-02-06 | 4.600 | 4.990 | 4.290 | 4.760 | 4.393 | 23,768,399 |
| 2024-02-05 | 5.230 | 5.280 | 4.560 | 4.710 | 4.346 | 19,282,371 |
| 2024-02-02 | 5.650 | 5.750 | 5.120 | 5.330 | 4.919 | 13,641,700 |
| 2024-02-01 | 5.790 | 5.810 | 5.470 | 5.660 | 5.223 | 15,506,928 |
| 2024-01-31 | 6.130 | 6.180 | 5.790 | 5.850 | 5.399 | 10,941,999 |
| 2024-01-30 | 6.310 | 6.350 | 6.070 | 6.080 | 5.611 | 8,741,100 |
| 2024-01-29 | 6.630 | 6.750 | 6.280 | 6.350 | 5.860 | 9,348,800 |
| 2024-01-26 | 6.630 | 6.780 | 6.550 | 6.650 | 6.137 | 9,296,620 |
| 2024-01-25 | 6.320 | 6.650 | 6.290 | 6.620 | 6.109 | 9,681,600 |
| 2024-01-24 | 6.330 | 6.440 | 6.040 | 6.330 | 5.841 | 10,130,000 |
| 2024-01-23 | 6.260 | 6.350 | 6.120 | 6.290 | 5.805 | 12,614,880 |
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.