Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.890	5.960	5.800	5.960	5.500	3,728,700
2023-07-27	5.950	5.970	5.880	5.900	5.445	3,348,568
2023-07-26	6.050	6.050	5.890	5.920	5.463	4,346,700
2023-07-25	5.960	6.080	5.920	6.060	5.592	5,640,288
2023-07-24	5.880	5.960	5.820	5.910	5.454	2,797,100
2023-07-21	5.970	5.990	5.850	5.880	5.426	4,955,329
2023-07-20	6.060	6.070	5.970	5.970	5.509	3,101,800
2023-07-19	6.100	6.120	5.960	6.050	5.583	4,427,520
2023-07-18	6.030	6.130	5.980	6.110	5.638	6,006,532
2023-07-17	6.050	6.050	5.950	6.030	5.565	3,993,900
2023-07-14	6.100	6.130	6.020	6.050	5.583	3,698,019
2023-07-13	6.030	6.120	6.020	6.080	5.611	5,410,460
2023-07-12	6.090	6.160	6.030	6.040	5.574	4,190,875
2023-07-11	6.080	6.120	6.010	6.100	5.629	5,039,208
2023-07-10	6.150	6.170	6.040	6.050	5.583	4,311,300
2023-07-07	6.120	6.220	6.080	6.130	5.657	5,096,900
2023-07-06	6.090	6.180	6.070	6.120	5.648	6,225,240
2023-07-05	6.060	6.230	5.990	6.150	5.675	10,501,540
2023-07-04	6.030	6.110	6.010	6.040	5.574	5,134,440
2023-07-03	6.100	6.170	6.010	6.050	5.583	5,608,500
2023-06-30	6.070	6.140	6.030	6.110	5.638	7,281,992
2023-06-29	5.950	6.130	5.920	6.080	5.611	7,173,581
2023-06-28	5.830	5.980	5.720	5.970	5.509	7,337,888
2023-06-27	5.830	5.920	5.830	5.880	5.426	5,385,660
2023-06-26	5.850	6.020	5.810	5.830	5.380	7,041,964
2023-06-21	6.000	6.040	5.860	5.860	5.408	7,773,300
2023-06-20	5.850	6.070	5.800	5.960	5.500	14,021,467
2023-06-19	5.930	5.960	5.810	5.850	5.399	19,424,311
2023-06-16	5.690	6.480	5.660	5.990	5.528	32,467,266
2023-06-15	5.450	5.800	5.420	5.720	5.279	10,958,648
2023-06-14	5.460	5.520	5.360	5.430	5.011	2,406,400
2023-06-13	5.390	5.460	5.380	5.440	5.020	2,917,792
2023-06-12	5.310	5.430	5.240	5.390	4.974	3,610,680
2023-06-09	5.300	5.330	5.250	5.310	4.900	3,571,100
2023-06-08	5.380	5.390	5.290	5.310	4.900	3,577,888
2023-06-07	5.370	5.420	5.340	5.370	4.956	3,219,470
2023-06-06	5.600	5.600	5.390	5.410	4.992	3,639,900
2023-06-05	5.630	5.680	5.560	5.580	5.149	4,691,329
2023-06-02	5.720	5.730	5.650	5.660	5.223	3,171,328
2023-06-01	5.730	5.760	5.690	5.690	5.251	2,938,455
2023-05-31	5.790	5.830	5.710	5.720	5.279	2,777,420
2023-05-30	5.800	5.810	5.720	5.780	5.334	2,914,417
2023-05-29	5.840	5.880	5.740	5.770	5.325	3,080,400
2023-05-26	5.830	5.870	5.730	5.870	5.417	3,063,088
2023-05-25	5.800	5.850	5.760	5.830	5.380	3,816,458
2023-05-24	5.830	5.860	5.740	5.830	5.380	4,193,909
2023-05-23	5.830	5.890	5.790	5.810	5.315	3,871,267
2023-05-22	5.760	5.870	5.760	5.860	5.361	4,087,320
2023-05-19	5.790	5.790	5.720	5.770	5.279	3,091,296
2023-05-18	5.720	5.780	5.700	5.750	5.261	4,301,051
2023-05-17	5.580	5.710	5.530	5.710	5.224	3,607,491
2023-05-16	5.610	5.610	5.520	5.590	5.114	3,394,461
2023-05-15	5.600	5.600	5.500	5.580	5.105	3,296,901
2023-05-12	5.570	5.590	5.510	5.520	5.050	2,014,161
2023-05-11	5.540	5.610	5.500	5.570	5.096	2,005,460
2023-05-10	5.500	5.550	5.470	5.530	5.059	2,127,590
2023-05-09	5.600	5.620	5.450	5.500	5.032	3,119,863
2023-05-08	5.590	5.670	5.570	5.620	5.142	2,605,200
2023-05-05	5.690	5.700	5.580	5.600	5.123	3,104,364
2023-05-04	5.500	5.710	5.480	5.690	5.206	5,501,271

← NewerPage 14 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.