Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.910	6.040	5.880	5.960	5.320	3,513,810
2022-05-06	5.900	5.970	5.800	5.900	5.266	5,436,702
2022-05-05	6.100	6.120	5.990	6.020	5.373	6,315,811
2022-04-29	5.800	6.120	5.720	6.050	5.400	7,663,392
2022-04-28	5.800	5.830	5.580	5.680	5.070	5,337,879
2022-04-27	5.610	5.810	5.390	5.800	5.177	6,953,333
2022-04-26	5.980	5.980	5.610	5.620	5.016	6,242,284
2022-04-25	6.720	6.720	5.880	5.900	5.266	12,121,012
2022-04-22	7.010	7.080	6.890	6.950	6.204	4,096,543
2022-04-21	7.260	7.390	7.010	7.060	6.302	4,674,373
2022-04-20	7.390	7.500	7.260	7.310	6.525	2,889,238
2022-04-19	7.440	7.500	7.330	7.390	6.596	2,602,223
2022-04-18	7.410	7.420	7.210	7.350	6.561	2,607,820
2022-04-15	7.600	7.610	7.390	7.390	6.596	5,030,336
2022-04-14	7.450	7.840	7.440	7.640	6.819	8,610,234
2022-04-13	7.460	7.680	7.300	7.450	6.650	5,104,598
2022-04-12	7.170	7.510	7.140	7.490	6.686	5,363,301
2022-04-11	7.450	7.450	7.130	7.190	6.418	5,167,644
2022-04-08	7.680	7.680	7.400	7.450	6.650	4,873,400
2022-04-07	7.810	7.860	7.600	7.640	6.819	4,461,200
2022-04-06	7.770	7.890	7.650	7.890	7.043	4,455,036
2022-04-01	7.770	7.780	7.640	7.730	6.900	5,015,220
2022-03-31	7.860	7.900	7.780	7.800	6.962	4,564,643
2022-03-30	7.800	7.900	7.750	7.890	7.043	4,802,512
2022-03-29	7.990	7.990	7.600	7.720	6.891	5,887,683
2022-03-28	7.880	8.010	7.700	7.930	7.078	6,561,581
2022-03-25	7.940	8.370	7.920	8.020	7.159	8,777,846
2022-03-24	8.010	8.100	7.910	7.940	7.087	5,099,904
2022-03-23	8.150	8.270	8.050	8.090	7.221	6,023,971
2022-03-22	7.980	8.160	7.910	8.050	7.185	6,515,305
2022-03-21	8.000	8.120	7.900	7.980	7.123	5,681,207
2022-03-18	7.720	7.960	7.720	7.920	7.069	5,420,378
2022-03-17	7.880	8.050	7.790	7.820	6.980	9,276,088
2022-03-16	7.560	7.840	7.400	7.820	6.980	9,324,098
2022-03-15	7.990	8.050	7.450	7.470	6.668	7,931,918
2022-03-14	8.290	8.340	8.030	8.040	7.176	6,116,548
2022-03-11	8.280	8.410	8.090	8.390	7.489	5,138,661
2022-03-10	8.400	8.580	8.340	8.370	7.471	6,617,279
2022-03-09	8.420	8.590	7.960	8.230	7.346	8,578,123
2022-03-08	8.700	8.830	8.340	8.350	7.453	8,588,750
2022-03-07	8.960	8.980	8.750	8.770	7.828	5,630,576
2022-03-04	9.080	9.150	8.940	8.960	7.998	5,317,566
2022-03-03	9.270	9.280	9.100	9.110	8.132	5,411,129
2022-03-02	9.240	9.240	9.120	9.210	8.221	5,356,268
2022-03-01	9.300	9.320	9.170	9.240	8.248	5,267,956
2022-02-28	9.390	9.490	9.200	9.300	8.301	6,025,253
2022-02-25	9.380	9.540	9.270	9.420	8.408	8,327,992
2022-02-24	9.370	9.630	9.090	9.210	8.221	12,051,360
2022-02-23	9.190	9.510	9.110	9.450	8.435	10,592,545
2022-02-22	9.240	9.250	9.050	9.120	8.140	7,220,497
2022-02-21	9.220	9.330	9.170	9.300	8.301	5,198,414
2022-02-18	9.200	9.240	9.110	9.210	8.221	4,990,959
2022-02-17	9.270	9.350	9.210	9.260	8.265	7,289,561
2022-02-16	8.940	9.390	8.920	9.290	8.292	11,812,217
2022-02-15	8.950	8.960	8.800	8.880	7.926	6,586,886
2022-02-14	8.810	9.050	8.810	8.910	7.953	5,440,742
2022-02-11	9.210	9.240	8.890	8.920	7.962	8,680,681
2022-02-10	9.400	9.480	9.180	9.260	8.265	6,727,093
2022-02-09	9.320	9.440	9.290	9.440	8.426	6,741,282
2022-02-08	9.210	9.360	9.130	9.360	8.355	7,581,210

← NewerPage 19 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.