Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.320	6.400	6.280	6.370	5.828	5,574,081
2022-11-01	6.190	6.330	6.170	6.320	5.782	4,065,460
2022-10-31	6.150	6.230	6.100	6.160	5.636	3,841,175
2022-10-28	6.300	6.340	6.090	6.120	5.599	5,207,500
2022-10-27	6.250	6.390	6.250	6.320	5.782	4,850,981
2022-10-26	6.340	6.410	6.210	6.380	5.837	6,210,390
2022-10-25	6.200	6.370	6.100	6.310	5.773	6,735,782
2022-10-24	6.320	6.400	6.170	6.230	5.700	3,508,800
2022-10-21	6.300	6.340	6.210	6.270	5.736	2,688,894
2022-10-20	6.220	6.360	6.100	6.260	5.727	4,116,171
2022-10-19	6.300	6.360	6.190	6.240	5.709	3,618,580
2022-10-18	6.260	6.330	6.180	6.280	5.745	4,220,340
2022-10-17	5.940	6.300	5.930	6.260	5.727	5,097,400
2022-10-14	5.960	6.040	5.920	6.020	5.508	3,018,900
2022-10-13	5.740	6.020	5.730	5.940	5.434	4,068,400
2022-10-12	5.620	5.790	5.530	5.790	5.297	2,910,034
2022-10-11	5.580	5.670	5.520	5.590	5.114	2,644,340
2022-10-10	5.720	5.750	5.520	5.560	5.087	3,013,353
2022-09-30	5.840	5.870	5.700	5.700	5.215	2,675,392
2022-09-29	5.970	6.010	5.800	5.830	5.334	3,090,900
2022-09-28	6.130	6.140	5.900	5.910	5.407	3,604,400
2022-09-27	5.960	6.130	5.920	6.110	5.590	3,516,200
2022-09-26	6.000	6.100	5.890	5.920	5.416	3,685,460
2022-09-23	6.190	6.190	5.930	5.990	5.480	3,674,078
2022-09-22	6.140	6.290	6.110	6.150	5.627	3,369,878
2022-09-21	6.250	6.250	6.090	6.220	5.691	3,209,080
2022-09-20	6.090	6.250	6.050	6.220	5.691	3,903,100
2022-09-19	6.150	6.170	5.950	6.030	5.517	4,404,300
2022-09-16	6.260	6.350	6.030	6.150	5.627	4,464,500
2022-09-15	6.700	6.740	6.280	6.350	5.809	6,248,400
2022-09-14	6.610	6.700	6.400	6.670	6.102	4,094,884
2022-09-13	6.720	6.780	6.660	6.710	6.139	3,239,079
2022-09-09	6.780	6.790	6.620	6.740	6.166	3,526,694
2022-09-08	6.800	6.990	6.720	6.750	6.175	6,455,677
2022-09-07	6.610	6.850	6.590	6.790	6.212	6,654,820
2022-09-06	6.550	6.620	6.440	6.610	6.047	3,862,900
2022-09-05	6.480	6.550	6.450	6.520	5.965	2,787,193
2022-09-02	6.420	6.520	6.400	6.520	5.965	3,031,448
2022-09-01	6.540	6.600	6.400	6.420	5.874	4,721,528
2022-08-31	6.940	6.940	6.520	6.530	5.974	8,197,935
2022-08-30	7.000	7.230	6.830	6.890	6.304	6,928,890
2022-08-29	6.760	7.040	6.650	7.020	6.422	5,315,761
2022-08-26	7.000	7.030	6.820	6.870	6.285	4,617,301
2022-08-25	7.060	7.060	6.820	6.930	6.340	5,923,135
2022-08-24	7.310	7.380	6.930	6.950	6.358	11,419,760
2022-08-23	7.300	7.390	7.230	7.310	6.688	8,840,360
2022-08-22	7.330	7.380	7.220	7.270	6.651	6,861,676
2022-08-19	7.510	7.620	7.340	7.350	6.724	11,839,112
2022-08-18	7.410	7.650	7.370	7.590	6.944	9,828,651
2022-08-17	7.590	7.590	7.400	7.460	6.825	8,543,051
2022-08-16	7.330	7.650	7.290	7.580	6.935	16,817,460
2022-08-15	7.320	7.460	7.170	7.370	6.743	12,343,001
2022-08-12	7.590	7.590	7.290	7.320	6.697	12,671,699
2022-08-11	7.640	7.720	7.500	7.550	6.907	14,961,359
2022-08-10	7.440	7.880	7.430	7.570	6.926	29,940,855
2022-08-09	6.950	7.730	6.940	7.420	6.788	31,064,618
2022-08-08	6.810	6.950	6.720	6.910	6.322	5,609,270
2022-08-05	6.880	6.930	6.720	6.840	6.258	6,485,140
2022-08-04	6.880	6.950	6.700	6.860	6.276	9,082,300
2022-08-03	6.960	7.090	6.770	6.830	6.249	8,396,038

← NewerPage 17 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.