Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.350	5.530	5.330	5.520	5.050	4,729,420
2023-04-27	5.370	5.420	5.270	5.340	4.885	4,292,105
2023-04-26	5.230	5.370	5.200	5.320	4.867	4,310,844
2023-04-25	5.420	5.420	5.150	5.210	4.767	5,720,748
2023-04-24	5.420	5.450	5.330	5.390	4.931	3,558,485
2023-04-21	5.550	5.610	5.410	5.410	4.949	5,238,346
2023-04-20	5.580	5.580	5.470	5.550	5.078	3,522,600
2023-04-19	5.630	5.630	5.540	5.570	5.096	3,080,820
2023-04-18	5.720	5.730	5.600	5.610	5.132	4,414,540
2023-04-17	5.720	5.740	5.690	5.720	5.233	2,484,400
2023-04-14	5.770	5.770	5.690	5.710	5.224	3,383,502
2023-04-13	5.750	5.810	5.720	5.740	5.251	3,673,800
2023-04-12	5.750	5.810	5.710	5.760	5.270	3,869,159
2023-04-11	5.730	5.790	5.690	5.720	5.233	2,962,424
2023-04-10	5.860	5.880	5.700	5.760	5.270	4,433,328
2023-04-07	5.800	5.860	5.750	5.840	5.343	4,001,860
2023-04-06	5.780	5.810	5.710	5.760	5.270	3,982,407
2023-04-04	5.920	5.920	5.760	5.780	5.288	4,318,724
2023-04-03	5.930	5.930	5.850	5.900	5.398	4,675,839
2023-03-31	5.980	6.000	5.870	5.890	5.389	3,951,321
2023-03-30	5.960	5.990	5.910	5.970	5.462	3,298,200
2023-03-29	5.960	6.010	5.920	5.950	5.444	2,747,021
2023-03-28	6.000	6.040	5.930	5.950	5.444	3,597,769
2023-03-27	6.060	6.060	5.940	6.000	5.489	3,757,924
2023-03-24	5.920	6.070	5.890	6.030	5.517	6,418,974
2023-03-23	5.940	5.940	5.860	5.900	5.398	3,227,800
2023-03-22	5.880	5.960	5.870	5.940	5.434	3,941,080
2023-03-21	5.800	5.890	5.790	5.880	5.379	3,387,000
2023-03-20	5.800	5.820	5.730	5.790	5.297	2,912,400
2023-03-17	5.800	5.870	5.770	5.800	5.306	2,802,424
2023-03-16	5.900	5.920	5.720	5.740	5.251	2,710,440
2023-03-15	5.810	5.930	5.800	5.880	5.379	2,495,773
2023-03-14	5.890	5.920	5.710	5.780	5.288	3,675,300
2023-03-13	5.950	5.960	5.820	5.890	5.389	3,108,340
2023-03-10	6.000	6.040	5.950	5.970	5.462	2,994,690
2023-03-09	6.000	6.050	5.940	6.040	5.526	2,422,580
2023-03-08	5.920	5.990	5.900	5.980	5.471	2,362,244
2023-03-07	6.110	6.130	5.920	5.930	5.425	5,800,960
2023-03-06	6.100	6.160	6.100	6.130	5.608	2,571,538
2023-03-03	6.170	6.210	6.050	6.110	5.590	3,271,344
2023-03-02	6.180	6.230	6.130	6.170	5.645	4,688,704
2023-03-01	6.100	6.160	6.080	6.160	5.636	3,903,584
2023-02-28	6.060	6.100	6.020	6.090	5.572	2,920,460
2023-02-27	6.170	6.180	6.010	6.020	5.508	4,182,085
2023-02-24	6.160	6.180	6.060	6.170	5.645	3,697,880
2023-02-23	6.140	6.210	6.080	6.110	5.590	3,903,960
2023-02-22	6.150	6.300	6.130	6.180	5.654	6,418,400
2023-02-21	6.130	6.200	6.090	6.150	5.627	5,768,736
2023-02-20	6.160	6.180	6.060	6.130	5.608	5,285,989
2023-02-17	6.110	6.270	6.110	6.180	5.654	5,819,399
2023-02-16	6.330	6.350	6.080	6.150	5.627	10,024,508
2023-02-15	6.350	6.350	6.280	6.330	5.791	4,462,200
2023-02-14	6.360	6.380	6.290	6.320	5.782	4,945,944
2023-02-13	6.380	6.410	6.320	6.350	5.809	6,870,127
2023-02-10	6.450	6.480	6.340	6.370	5.828	10,552,337
2023-02-09	6.270	6.620	6.200	6.490	5.938	19,921,718
2023-02-08	6.350	6.390	6.230	6.260	5.727	11,380,660
2023-02-07	6.160	6.260	6.110	6.260	5.727	8,426,313
2023-02-06	6.240	6.280	6.120	6.140	5.617	10,329,590
2023-02-03	6.350	6.440	6.170	6.290	5.755	18,424,823

← NewerPage 15 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.