Ningbo Baosi Energy Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.290 | 6.650 | 6.150 | 6.470 | 5.919 | 27,375,646 |
| 2023-02-01 | 5.910 | 6.170 | 5.910 | 6.110 | 5.590 | 8,534,925 |
| 2023-01-31 | 5.900 | 5.940 | 5.760 | 5.930 | 5.425 | 4,776,471 |
| 2023-01-30 | 5.800 | 6.000 | 5.800 | 5.910 | 5.407 | 9,967,957 |
| 2023-01-20 | 5.720 | 5.780 | 5.710 | 5.750 | 5.261 | 3,415,005 |
| 2023-01-19 | 5.710 | 5.760 | 5.670 | 5.740 | 5.251 | 2,797,140 |
| 2023-01-18 | 5.700 | 5.730 | 5.660 | 5.710 | 5.224 | 2,673,621 |
| 2023-01-17 | 5.740 | 5.740 | 5.600 | 5.660 | 5.178 | 2,788,500 |
| 2023-01-16 | 5.590 | 5.730 | 5.570 | 5.710 | 5.224 | 4,855,676 |
| 2023-01-13 | 5.600 | 5.610 | 5.510 | 5.570 | 5.096 | 3,087,821 |
| 2023-01-12 | 5.550 | 5.630 | 5.520 | 5.600 | 5.123 | 3,582,369 |
| 2023-01-11 | 5.590 | 5.620 | 5.520 | 5.540 | 5.068 | 4,493,679 |
| 2023-01-10 | 5.720 | 5.740 | 5.530 | 5.590 | 5.114 | 7,176,036 |
| 2023-01-09 | 5.930 | 5.940 | 5.670 | 5.690 | 5.206 | 5,654,233 |
| 2023-01-06 | 5.750 | 5.850 | 5.700 | 5.830 | 5.334 | 4,443,398 |
| 2023-01-05 | 5.720 | 5.760 | 5.610 | 5.750 | 5.261 | 3,455,286 |
| 2023-01-04 | 5.610 | 5.730 | 5.600 | 5.690 | 5.206 | 4,490,047 |
| 2023-01-03 | 5.460 | 5.770 | 5.410 | 5.620 | 5.142 | 5,271,280 |
| 2022-12-30 | 5.440 | 5.480 | 5.410 | 5.450 | 4.986 | 1,323,125 |
| 2022-12-29 | 5.500 | 5.520 | 5.400 | 5.410 | 4.949 | 2,092,044 |
| 2022-12-28 | 5.570 | 5.610 | 5.470 | 5.500 | 5.032 | 2,095,040 |
| 2022-12-27 | 5.610 | 5.710 | 5.570 | 5.610 | 5.132 | 2,219,400 |
| 2022-12-26 | 5.500 | 5.590 | 5.400 | 5.590 | 5.114 | 3,383,480 |
| 2022-12-23 | 5.560 | 5.570 | 5.410 | 5.490 | 5.023 | 3,615,300 |
| 2022-12-22 | 5.600 | 5.700 | 5.500 | 5.580 | 5.105 | 3,600,485 |
| 2022-12-21 | 5.630 | 5.660 | 5.500 | 5.590 | 5.114 | 2,707,480 |
| 2022-12-20 | 5.590 | 5.690 | 5.520 | 5.660 | 5.178 | 2,035,883 |
| 2022-12-19 | 5.730 | 5.760 | 5.570 | 5.610 | 5.132 | 3,187,500 |
| 2022-12-16 | 5.880 | 5.920 | 5.700 | 5.720 | 5.233 | 4,192,200 |
| 2022-12-15 | 5.810 | 5.950 | 5.810 | 5.910 | 5.407 | 2,777,068 |
| 2022-12-14 | 5.840 | 5.880 | 5.770 | 5.860 | 5.361 | 3,308,935 |
| 2022-12-13 | 5.890 | 5.890 | 5.770 | 5.810 | 5.315 | 3,663,983 |
| 2022-12-12 | 5.960 | 5.960 | 5.850 | 5.870 | 5.370 | 3,727,066 |
| 2022-12-09 | 6.040 | 6.080 | 5.920 | 5.920 | 5.416 | 4,954,041 |
| 2022-12-08 | 6.070 | 6.100 | 6.000 | 6.020 | 5.508 | 3,190,480 |
| 2022-12-07 | 6.050 | 6.120 | 6.030 | 6.070 | 5.553 | 3,508,400 |
| 2022-12-06 | 6.070 | 6.120 | 6.020 | 6.090 | 5.572 | 4,164,703 |
| 2022-12-05 | 6.110 | 6.150 | 6.000 | 6.090 | 5.572 | 3,444,827 |
| 2022-12-02 | 6.040 | 6.110 | 6.010 | 6.080 | 5.562 | 2,525,840 |
| 2022-12-01 | 6.120 | 6.140 | 6.020 | 6.040 | 5.526 | 2,563,840 |
| 2022-11-30 | 6.050 | 6.080 | 5.990 | 6.030 | 5.517 | 2,701,499 |
| 2022-11-29 | 5.900 | 6.050 | 5.900 | 6.040 | 5.526 | 2,725,509 |
| 2022-11-28 | 5.920 | 5.960 | 5.850 | 5.920 | 5.416 | 4,021,727 |
| 2022-11-25 | 6.030 | 6.100 | 5.980 | 5.980 | 5.471 | 3,175,881 |
| 2022-11-24 | 6.170 | 6.200 | 6.040 | 6.080 | 5.562 | 3,480,344 |
| 2022-11-23 | 6.220 | 6.220 | 6.010 | 6.150 | 5.627 | 5,274,415 |
| 2022-11-22 | 6.430 | 6.440 | 6.190 | 6.240 | 5.709 | 4,371,140 |
| 2022-11-21 | 6.270 | 6.410 | 6.170 | 6.390 | 5.846 | 4,421,680 |
| 2022-11-18 | 6.380 | 6.410 | 6.240 | 6.240 | 5.709 | 3,112,456 |
| 2022-11-17 | 6.410 | 6.410 | 6.280 | 6.360 | 5.819 | 2,557,560 |
| 2022-11-16 | 6.420 | 6.450 | 6.350 | 6.380 | 5.837 | 2,689,700 |
| 2022-11-15 | 6.230 | 6.420 | 6.190 | 6.420 | 5.874 | 4,144,581 |
| 2022-11-14 | 6.350 | 6.360 | 6.210 | 6.240 | 5.709 | 3,234,269 |
| 2022-11-11 | 6.400 | 6.490 | 6.290 | 6.310 | 5.773 | 4,073,691 |
| 2022-11-10 | 6.330 | 6.370 | 6.250 | 6.290 | 5.755 | 3,277,972 |
| 2022-11-09 | 6.370 | 6.380 | 6.300 | 6.370 | 5.828 | 2,213,008 |
| 2022-11-08 | 6.450 | 6.460 | 6.310 | 6.380 | 5.837 | 3,250,168 |
| 2022-11-07 | 6.430 | 6.570 | 6.420 | 6.460 | 5.910 | 4,247,164 |
| 2022-11-04 | 6.450 | 6.450 | 6.360 | 6.430 | 5.883 | 4,125,664 |
| 2022-11-03 | 6.350 | 6.370 | 6.260 | 6.340 | 5.800 | 2,630,343 |
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.