Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.650	6.800	6.450	6.670	6.670	12,236,432
2026-07-17	6.440	6.730	6.350	6.650	6.650	11,810,288
2026-07-16	6.470	6.630	6.440	6.480	6.480	7,915,899
2026-07-15	6.350	6.560	6.260	6.560	6.560	8,082,980
2026-07-14	6.400	6.460	6.250	6.410	6.410	8,139,460
2026-07-13	6.630	6.720	6.390	6.440	6.440	10,111,100
2026-07-10	6.170	7.030	6.100	6.720	6.720	22,610,700
2026-07-09	6.030	6.260	5.960	6.180	6.180	7,490,282
2026-07-08	6.280	6.300	6.060	6.060	6.060	5,489,168
2026-07-07	6.470	6.530	6.240	6.280	6.280	6,952,300
2026-07-06	6.560	6.600	6.400	6.450	6.450	6,830,140
2026-07-03	6.620	6.690	6.470	6.560	6.560	9,871,300
2026-07-02	6.410	6.820	6.410	6.640	6.640	12,767,668
2026-07-01	6.500	6.650	6.480	6.510	6.510	8,981,000
2026-06-30	6.440	6.660	6.440	6.530	6.530	8,850,568
2026-06-29	6.250	6.560	6.240	6.420	6.420	9,307,200
2026-06-26	6.600	6.690	6.320	6.320	6.320	12,265,880
2026-06-25	6.580	6.700	6.510	6.590	6.590	9,316,530
2026-06-24	6.460	6.660	6.240	6.570	6.570	11,487,392
2026-06-23	6.410	6.580	6.350	6.470	6.470	10,881,470
2026-06-22	6.080	6.510	5.960	6.480	6.480	13,214,170
2026-06-18	6.100	6.180	5.990	6.050	6.050	5,039,274
2026-06-17	6.160	6.180	6.000	6.070	6.070	4,858,177
2026-06-16	6.180	6.260	6.070	6.180	6.180	5,971,463
2026-06-15	6.060	6.210	6.060	6.180	6.180	6,506,599
2026-06-12	5.970	6.090	5.900	6.050	6.050	7,271,991
2026-06-11	5.940	6.120	5.850	5.920	5.920	4,914,502
2026-06-10	6.060	6.110	5.940	6.010	6.010	4,737,980
2026-06-09	6.080	6.150	6.040	6.120	6.120	3,845,372
2026-06-08	6.160	6.270	5.980	6.060	6.060	6,357,038
2026-06-05	6.110	6.350	6.110	6.260	6.260	6,216,264
2026-06-04	6.160	6.210	6.080	6.140	6.140	3,616,237
2026-06-03	6.250	6.270	6.130	6.180	6.180	3,484,310
2026-06-02	6.360	6.440	6.200	6.240	6.240	3,822,584
2026-06-01	6.230	6.450	6.200	6.370	6.370	4,729,736
2026-05-29	6.300	6.360	6.180	6.230	6.230	4,776,900
2026-05-28	6.250	6.360	6.180	6.300	6.235	4,560,084
2026-05-27	6.410	6.410	6.180	6.230	6.166	5,593,700
2026-05-26	6.530	6.600	6.340	6.410	6.344	5,755,160
2026-05-25	6.640	6.770	6.540	6.580	6.512	4,217,760
2026-05-22	6.630	6.690	6.530	6.630	6.562	5,004,847
2026-05-21	6.720	6.830	6.560	6.560	6.492	5,039,040
2026-05-20	6.870	6.870	6.680	6.720	6.651	4,259,940
2026-05-19	6.790	6.860	6.730	6.840	6.769	3,678,080
2026-05-18	6.820	6.830	6.660	6.810	6.740	5,742,932
2026-05-15	6.700	6.920	6.700	6.860	6.789	6,074,796
2026-05-14	7.020	7.030	6.750	6.750	6.680	7,818,380
2026-05-13	7.020	7.040	6.950	7.020	6.948	4,517,681
2026-05-12	7.090	7.110	6.960	7.000	6.928	5,688,599
2026-05-11	7.150	7.190	7.060	7.110	7.037	6,945,079
2026-05-08	7.000	7.220	6.930	7.160	7.086	8,861,928
2026-05-07	7.000	7.050	6.940	6.990	6.918	5,743,380
2026-05-06	6.990	7.030	6.940	6.980	6.908	5,965,624
2026-04-30	7.020	7.060	6.950	7.000	6.928	4,755,612
2026-04-29	6.890	7.040	6.870	6.990	6.918	4,888,048
2026-04-28	6.820	7.070	6.820	6.940	6.868	9,315,792
2026-04-27	7.140	7.230	7.090	7.200	7.126	4,928,592
2026-04-24	7.070	7.200	7.000	7.160	7.086	4,463,148
2026-04-23	7.240	7.240	7.070	7.100	7.027	4,720,100
2026-04-22	7.260	7.260	7.190	7.250	7.175	3,703,846

← NewerPage 2 of 21 · 1,216 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.