Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.200	9.270	9.040	9.180	8.194	6,834,750
2022-01-28	9.230	9.330	8.740	9.030	8.060	14,846,301
2022-01-27	9.510	9.690	9.100	9.170	8.185	14,432,817
2022-01-26	9.510	9.640	9.420	9.600	8.569	6,663,501
2022-01-25	9.630	9.780	9.380	9.400	8.390	10,194,371
2022-01-24	9.600	9.880	9.580	9.700	8.658	12,425,644
2022-01-21	9.500	9.560	9.320	9.340	8.337	7,422,792
2022-01-20	9.800	9.840	9.490	9.500	8.480	9,354,156
2022-01-19	9.760	9.880	9.570	9.720	8.676	12,322,329
2022-01-18	10.160	10.220	9.800	9.850	8.792	14,783,375
2022-01-17	10.150	10.250	10.030	10.140	9.051	11,095,952
2022-01-14	10.530	10.680	10.100	10.140	9.051	14,900,357
2022-01-13	10.880	10.940	10.560	10.610	9.470	9,040,568
2022-01-12	10.950	11.180	10.760	10.900	9.729	8,131,320
2022-01-11	11.120	11.120	10.730	10.760	9.604	12,558,882
2022-01-10	10.890	11.180	10.890	11.070	9.881	8,608,997
2022-01-07	11.400	11.440	10.930	10.970	9.792	12,155,218
2022-01-06	11.020	11.530	11.010	11.420	10.193	16,550,307
2022-01-05	11.390	11.390	11.000	11.070	9.881	12,637,019
2022-01-04	11.380	11.460	11.220	11.390	10.167	10,052,281
2021-12-31	11.410	11.500	11.210	11.290	10.077	11,223,990
2021-12-30	11.380	11.510	11.310	11.380	10.158	11,505,706
2021-12-29	11.530	11.620	11.350	11.380	10.158	13,796,307
2021-12-28	10.860	11.620	10.810	11.530	10.292	22,113,759
2021-12-27	10.800	11.030	10.510	10.840	9.676	13,259,717
2021-12-24	11.490	11.620	10.770	10.830	9.667	21,954,663
2021-12-23	11.480	11.690	11.380	11.410	10.185	12,622,324
2021-12-22	11.550	11.890	11.470	11.670	10.417	20,485,078
2021-12-21	11.250	11.660	11.060	11.620	10.372	20,841,841
2021-12-20	11.120	11.360	10.750	11.260	10.051	29,025,318
2021-12-17	11.430	11.480	11.020	11.030	9.845	26,814,768
2021-12-16	11.500	11.690	11.400	11.520	10.283	17,098,113
2021-12-15	11.350	11.740	11.270	11.390	10.167	16,516,273
2021-12-14	11.370	11.530	11.230	11.430	10.202	13,157,948
2021-12-13	11.230	11.590	11.090	11.440	10.211	22,969,994
2021-12-10	10.920	11.350	10.880	11.190	9.988	18,763,891
2021-12-09	10.980	11.250	10.820	10.990	9.810	23,509,026
2021-12-08	10.500	10.940	10.500	10.920	9.747	18,632,630
2021-12-07	10.790	10.820	10.320	10.410	9.292	15,345,053
2021-12-06	10.610	10.950	10.440	10.730	9.578	26,342,650
2021-12-03	10.500	10.680	10.410	10.620	9.479	15,919,156
2021-12-02	10.420	10.710	10.370	10.500	9.372	13,728,470
2021-12-01	10.250	10.580	10.130	10.500	9.372	14,658,756
2021-11-30	10.360	10.370	10.120	10.240	9.140	8,758,969
2021-11-29	10.140	10.290	10.070	10.150	9.060	8,591,255
2021-11-26	10.370	10.420	10.180	10.260	9.158	8,643,854
2021-11-25	10.430	10.550	10.270	10.320	9.212	13,671,830
2021-11-24	10.290	10.670	10.190	10.530	9.399	23,415,003
2021-11-23	10.280	10.460	10.140	10.250	9.149	13,931,029
2021-11-22	10.290	10.500	10.220	10.350	9.238	19,084,867
2021-11-19	9.690	10.400	9.680	10.340	9.229	30,914,951
2021-11-18	9.750	10.160	9.720	9.790	8.739	19,883,941
2021-11-17	9.490	9.670	9.450	9.650	8.614	9,980,143
2021-11-16	9.720	9.720	9.470	9.480	8.462	8,527,275
2021-11-15	9.790	9.790	9.600	9.700	8.658	10,344,664
2021-11-12	9.720	9.850	9.610	9.740	8.694	10,631,167
2021-11-11	9.470	9.860	9.430	9.780	8.730	17,019,748
2021-11-10	9.350	9.600	9.170	9.550	8.524	14,124,580
2021-11-09	9.310	9.490	9.200	9.390	8.381	9,604,073
2021-11-08	9.490	9.580	9.180	9.300	8.301	9,456,027

← NewerPage 20 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.