Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.360	6.720	6.360	6.640	6.128	23,252,298
2023-10-27	6.450	6.500	6.290	6.420	5.925	11,645,651
2023-10-26	6.420	6.460	6.250	6.430	5.934	14,635,252
2023-10-25	6.340	6.460	6.250	6.410	5.915	24,036,800
2023-10-24	6.240	6.620	6.240	6.350	5.860	39,420,266
2023-10-23	5.920	5.980	5.740	5.780	5.334	5,450,600
2023-10-20	6.050	6.160	5.970	5.990	5.528	5,036,800
2023-10-19	6.040	6.100	5.980	6.010	5.546	3,370,120
2023-10-18	6.150	6.150	6.020	6.040	5.574	4,542,216
2023-10-17	6.170	6.180	6.060	6.100	5.629	4,959,174
2023-10-16	6.170	6.210	6.140	6.180	5.703	6,166,700
2023-10-13	6.200	6.210	6.130	6.160	5.685	3,847,800
2023-10-12	6.230	6.270	6.130	6.210	5.731	4,412,568
2023-10-11	6.190	6.240	6.110	6.170	5.694	4,756,000
2023-10-10	6.230	6.260	6.140	6.190	5.712	4,680,940
2023-10-09	6.210	6.260	6.130	6.260	5.777	7,670,360
2023-09-28	6.260	6.290	6.200	6.210	5.731	5,810,500
2023-09-27	6.240	6.310	6.210	6.250	5.768	9,501,480
2023-09-26	6.220	6.360	6.160	6.310	5.823	13,277,760
2023-09-25	6.090	6.300	6.060	6.230	5.749	15,292,740
2023-09-22	5.940	6.070	5.920	6.070	5.602	4,840,644
2023-09-21	5.960	6.000	5.920	5.950	5.491	3,330,400
2023-09-20	5.990	6.050	5.950	5.970	5.509	3,974,600
2023-09-19	6.030	6.080	5.930	6.010	5.546	4,946,400
2023-09-18	5.960	6.130	5.870	6.090	5.620	7,193,900
2023-09-15	5.980	6.110	5.940	6.000	5.537	6,619,000
2023-09-14	6.080	6.080	5.930	5.970	5.509	3,476,800
2023-09-13	6.090	6.100	5.980	6.020	5.555	3,421,100
2023-09-12	6.090	6.140	6.060	6.080	5.611	3,468,800
2023-09-11	6.110	6.130	6.030	6.100	5.629	4,460,268
2023-09-08	6.030	6.160	6.030	6.110	5.638	4,248,480
2023-09-07	6.140	6.160	6.010	6.030	5.565	4,210,600
2023-09-06	6.120	6.190	6.080	6.140	5.666	5,006,955
2023-09-05	6.110	6.140	6.060	6.120	5.648	4,769,472
2023-09-04	6.150	6.200	6.050	6.110	5.638	6,469,370
2023-09-01	6.200	6.200	6.080	6.150	5.675	5,331,104
2023-08-31	6.140	6.210	6.080	6.100	5.629	8,248,965
2023-08-30	6.040	6.230	6.020	6.140	5.666	13,758,505
2023-08-29	5.720	6.030	5.690	6.010	5.546	12,013,889
2023-08-28	5.730	5.840	5.710	5.770	5.325	13,099,663
2023-08-25	5.530	5.570	5.430	5.460	5.039	3,293,057
2023-08-24	5.590	5.650	5.460	5.520	5.094	3,418,700
2023-08-23	5.700	5.740	5.580	5.600	5.168	3,144,200
2023-08-22	5.710	5.780	5.580	5.740	5.297	5,265,700
2023-08-21	5.690	5.820	5.680	5.700	5.260	3,398,000
2023-08-18	5.690	5.860	5.650	5.720	5.279	7,263,280
2023-08-17	5.540	5.700	5.500	5.690	5.251	4,709,639
2023-08-16	5.610	5.620	5.560	5.560	5.131	3,047,180
2023-08-15	5.650	5.700	5.580	5.620	5.186	2,516,300
2023-08-14	5.620	5.650	5.560	5.630	5.195	3,384,524
2023-08-11	5.720	5.740	5.630	5.650	5.214	3,948,451
2023-08-10	5.740	5.780	5.710	5.720	5.279	2,496,104
2023-08-09	5.740	5.770	5.680	5.770	5.325	3,884,704
2023-08-08	5.790	5.800	5.680	5.740	5.297	4,279,720
2023-08-07	5.940	5.940	5.780	5.810	5.362	5,671,100
2023-08-04	5.910	6.060	5.840	5.920	5.463	7,280,700
2023-08-03	6.010	6.030	5.880	5.880	5.426	8,477,160
2023-08-02	5.920	6.140	5.880	6.070	5.602	9,320,044
2023-08-01	6.010	6.050	5.920	5.930	5.472	4,394,308
2023-07-31	5.950	6.060	5.920	6.010	5.546	5,131,700

← NewerPage 13 of 21 · 1,217 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.