Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.100	7.150	6.750	6.900	6.313	12,442,973
2022-08-01	7.220	7.370	7.150	7.180	6.569	10,694,760
2022-07-29	7.070	7.420	7.010	7.270	6.651	15,107,372
2022-07-28	7.000	7.160	6.950	7.050	6.450	9,460,836
2022-07-27	6.780	7.000	6.740	6.970	6.377	7,847,992
2022-07-26	6.730	6.820	6.660	6.800	6.221	4,272,355
2022-07-25	6.810	6.910	6.680	6.720	6.148	6,743,814
2022-07-22	6.930	7.030	6.760	6.870	6.285	9,504,644
2022-07-21	6.870	6.930	6.760	6.850	6.267	6,586,902
2022-07-20	6.760	6.900	6.690	6.880	6.294	7,790,400
2022-07-19	6.650	6.760	6.600	6.710	6.139	6,062,806
2022-07-18	6.390	6.670	6.390	6.600	6.038	6,352,818
2022-07-15	6.510	6.550	6.370	6.380	5.837	4,238,344
2022-07-14	6.390	6.570	6.350	6.520	5.965	4,488,738
2022-07-13	6.250	6.380	6.230	6.380	5.837	3,817,803
2022-07-12	6.420	6.440	6.250	6.250	5.718	5,728,428
2022-07-11	6.560	6.580	6.360	6.410	5.864	5,738,243
2022-07-08	6.540	6.780	6.530	6.580	6.020	5,942,684
2022-07-07	6.460	6.600	6.460	6.540	5.983	4,889,039
2022-07-06	6.600	6.610	6.450	6.540	5.983	5,466,520
2022-07-05	6.690	6.720	6.480	6.560	6.002	6,041,015
2022-07-04	6.820	6.820	6.620	6.680	6.111	5,205,000
2022-07-01	6.720	6.880	6.680	6.800	6.221	4,529,003
2022-06-30	6.750	6.880	6.700	6.750	6.175	7,489,397
2022-06-29	7.100	7.140	6.770	6.790	6.212	13,934,421
2022-06-28	6.950	7.180	6.880	7.130	6.523	13,326,606
2022-06-27	6.680	7.040	6.610	6.950	6.358	17,040,268
2022-06-24	6.700	6.700	6.550	6.610	6.047	6,911,548
2022-06-23	6.340	6.600	6.340	6.570	6.011	8,924,550
2022-06-22	6.620	6.650	6.350	6.360	5.819	8,360,080
2022-06-21	6.750	6.870	6.470	6.540	5.983	16,173,320
2022-06-20	6.350	6.550	6.350	6.500	5.947	8,716,617
2022-06-17	6.310	6.400	6.220	6.360	5.819	4,710,614
2022-06-16	6.280	6.420	6.280	6.340	5.800	5,205,320
2022-06-15	6.320	6.510	6.250	6.300	5.764	7,769,825
2022-06-14	6.280	6.300	6.040	6.280	5.745	7,017,080
2022-06-13	6.200	6.350	6.150	6.310	5.773	4,927,220
2022-06-10	6.090	6.330	6.080	6.250	5.718	5,397,424
2022-06-09	6.290	6.320	6.050	6.130	5.608	4,756,800
2022-06-08	6.320	6.350	6.120	6.260	5.727	5,160,768
2022-06-07	6.450	6.460	6.260	6.320	5.782	4,415,180
2022-06-06	6.410	6.500	6.360	6.450	5.901	5,225,400
2022-06-02	6.270	6.450	6.210	6.420	5.874	5,897,437
2022-06-01	6.210	6.350	6.210	6.290	5.755	5,918,700
2022-05-31	6.080	6.230	6.000	6.220	5.691	5,696,340
2022-05-30	6.100	6.100	6.000	6.070	5.553	4,969,900
2022-05-27	6.290	6.310	6.090	6.160	5.498	4,998,480
2022-05-26	6.240	6.270	6.040	6.220	5.552	5,506,639
2022-05-25	6.060	6.190	6.050	6.190	5.525	4,271,483
2022-05-24	6.390	6.410	6.050	6.050	5.400	6,282,700
2022-05-23	6.300	6.330	6.230	6.330	5.650	4,407,440
2022-05-20	6.190	6.310	6.160	6.240	5.570	4,491,400
2022-05-19	6.110	6.190	6.070	6.170	5.507	3,158,904
2022-05-18	6.060	6.220	6.060	6.170	5.507	4,624,884
2022-05-17	6.090	6.110	5.980	6.090	5.436	3,635,644
2022-05-16	6.140	6.210	6.060	6.100	5.445	3,992,644
2022-05-13	6.120	6.180	6.030	6.120	5.463	3,471,568
2022-05-12	6.150	6.230	6.030	6.100	5.445	5,591,750
2022-05-11	6.070	6.250	6.050	6.080	5.427	6,416,230
2022-05-10	5.850	6.080	5.840	6.060	5.409	5,140,411

← NewerPage 18 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.