Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.350	6.440	6.170	6.290	5.755	18,424,823
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

← NewerPage 16 of 21 · 1,218 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.