Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.260	6.350	6.120	6.290	5.805	12,614,880
2024-01-22	6.700	6.780	6.240	6.290	5.805	18,842,170
2024-01-19	6.900	6.970	6.640	6.690	6.174	23,202,098
2024-01-18	7.120	7.230	6.680	6.930	6.395	31,056,093
2024-01-17	6.870	6.890	6.680	6.700	6.183	5,853,263
2024-01-16	6.910	6.970	6.790	6.880	6.349	6,142,744
2024-01-15	6.860	6.990	6.810	6.930	6.395	5,651,482
2024-01-12	6.910	7.020	6.880	6.880	6.349	5,173,300
2024-01-11	6.930	6.940	6.780	6.900	6.367	6,745,600
2024-01-10	6.990	7.020	6.820	6.930	6.395	6,775,900
2024-01-09	6.780	7.020	6.780	6.990	6.451	8,882,600
2024-01-08	6.900	6.950	6.780	6.800	6.275	6,565,660
2024-01-05	7.050	7.110	6.870	6.920	6.386	6,343,900
2024-01-04	7.030	7.090	6.980	7.020	6.478	4,998,896
2024-01-03	7.070	7.100	6.950	7.030	6.487	6,250,984
2024-01-02	6.890	7.130	6.850	7.080	6.534	11,993,619
2023-12-29	6.760	6.910	6.710	6.890	6.358	6,639,880
2023-12-28	6.550	6.790	6.500	6.780	6.257	7,277,300
2023-12-27	6.450	6.570	6.420	6.550	6.044	3,280,200
2023-12-26	6.610	6.640	6.460	6.490	5.989	3,866,200
2023-12-25	6.620	6.660	6.490	6.590	6.081	4,747,800
2023-12-22	6.660	6.680	6.560	6.590	6.081	5,519,800
2023-12-21	6.580	6.680	6.440	6.660	6.146	5,716,964
2023-12-20	6.630	6.770	6.590	6.640	6.128	5,202,960
2023-12-19	6.560	6.650	6.520	6.640	6.128	4,669,260
2023-12-18	6.670	6.670	6.530	6.570	6.063	7,583,000
2023-12-15	6.760	6.770	6.640	6.670	6.155	5,681,525
2023-12-14	6.760	6.820	6.680	6.700	6.183	6,941,860
2023-12-13	6.670	6.890	6.610	6.750	6.229	8,365,120
2023-12-12	6.640	6.750	6.630	6.700	6.183	7,968,300
2023-12-11	6.530	6.670	6.480	6.630	6.118	7,719,520
2023-12-08	6.750	6.750	6.530	6.550	6.044	6,173,296
2023-12-07	6.650	6.770	6.640	6.660	6.146	7,777,321
2023-12-06	6.630	6.750	6.600	6.680	6.164	6,945,660
2023-12-05	6.810	6.830	6.620	6.630	6.118	7,359,414
2023-12-04	6.800	6.880	6.780	6.810	6.284	8,255,500
2023-12-01	6.840	6.870	6.720	6.760	6.238	6,099,700
2023-11-30	6.920	6.990	6.780	6.850	6.321	6,908,980
2023-11-29	6.950	6.970	6.830	6.860	6.331	5,543,370
2023-11-28	6.800	6.920	6.760	6.920	6.386	6,962,740
2023-11-27	6.830	6.890	6.750	6.800	6.275	6,620,508
2023-11-24	6.900	6.970	6.750	6.790	6.266	7,346,960
2023-11-23	6.830	6.960	6.830	6.910	6.377	5,426,480
2023-11-22	7.020	7.110	6.880	6.890	6.358	8,728,207
2023-11-21	7.130	7.200	7.040	7.060	6.515	11,590,400
2023-11-20	7.030	7.190	7.030	7.160	6.607	18,741,440
2023-11-17	6.810	7.160	6.750	7.060	6.515	20,023,176
2023-11-16	6.790	6.850	6.730	6.810	6.284	7,809,199
2023-11-15	6.780	6.800	6.690	6.780	6.257	5,888,840
2023-11-14	6.740	6.760	6.670	6.740	6.220	6,027,300
2023-11-13	6.800	6.840	6.650	6.740	6.220	8,092,700
2023-11-10	6.650	6.800	6.640	6.790	6.266	8,537,940
2023-11-09	6.740	6.780	6.640	6.680	6.164	5,905,860
2023-11-08	6.730	6.820	6.670	6.760	6.238	7,604,000
2023-11-07	6.800	6.840	6.700	6.740	6.220	10,316,757
2023-11-06	6.650	6.840	6.640	6.840	6.312	15,363,424
2023-11-03	6.420	6.640	6.420	6.620	6.109	11,281,158
2023-11-02	6.510	6.650	6.400	6.420	5.925	9,991,218
2023-11-01	6.580	6.610	6.480	6.580	6.072	12,860,844
2023-10-31	6.600	6.700	6.470	6.580	6.072	12,676,740

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.