Ningbo Baosi Energy Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.200 | 7.320 | 7.180 | 7.280 | 7.205 | 5,717,100 |
| 2026-04-20 | 7.170 | 7.240 | 7.150 | 7.220 | 7.146 | 3,380,408 |
| 2026-04-17 | 7.160 | 7.220 | 7.090 | 7.210 | 7.136 | 4,320,680 |
| 2026-04-16 | 7.100 | 7.180 | 7.060 | 7.170 | 7.096 | 3,467,052 |
| 2026-04-15 | 7.170 | 7.170 | 7.070 | 7.100 | 7.027 | 2,856,875 |
| 2026-04-14 | 7.150 | 7.170 | 7.060 | 7.160 | 7.086 | 3,259,440 |
| 2026-04-13 | 7.110 | 7.130 | 7.050 | 7.120 | 7.047 | 2,823,900 |
| 2026-04-10 | 7.070 | 7.170 | 7.070 | 7.110 | 7.037 | 3,548,942 |
| 2026-04-09 | 7.140 | 7.170 | 7.040 | 7.040 | 6.967 | 3,867,700 |
| 2026-04-08 | 7.090 | 7.200 | 7.060 | 7.190 | 7.116 | 4,306,023 |
| 2026-04-07 | 6.950 | 7.010 | 6.910 | 6.970 | 6.898 | 2,390,160 |
| 2026-04-03 | 7.050 | 7.050 | 6.920 | 6.920 | 6.849 | 3,089,994 |
| 2026-04-02 | 7.150 | 7.170 | 6.970 | 7.020 | 6.948 | 4,067,237 |
| 2026-04-01 | 7.150 | 7.180 | 7.090 | 7.150 | 7.076 | 3,239,612 |
| 2026-03-31 | 7.150 | 7.190 | 7.050 | 7.080 | 7.007 | 3,966,200 |
| 2026-03-30 | 7.060 | 7.160 | 7.000 | 7.130 | 7.056 | 4,312,712 |
| 2026-03-27 | 7.020 | 7.150 | 7.010 | 7.130 | 7.056 | 3,010,334 |
| 2026-03-26 | 7.230 | 7.260 | 7.060 | 7.090 | 7.017 | 3,405,474 |
| 2026-03-25 | 7.240 | 7.280 | 7.190 | 7.230 | 7.155 | 5,130,640 |
| 2026-03-24 | 7.180 | 7.230 | 7.030 | 7.210 | 7.136 | 5,101,924 |
| 2026-03-23 | 7.390 | 7.390 | 7.000 | 7.030 | 6.958 | 9,273,608 |
| 2026-03-20 | 7.670 | 7.720 | 7.470 | 7.480 | 7.403 | 9,240,788 |
| 2026-03-19 | 7.810 | 7.940 | 7.590 | 7.670 | 7.591 | 12,341,860 |
| 2026-03-18 | 7.770 | 7.890 | 7.670 | 7.880 | 7.799 | 7,891,420 |
| 2026-03-17 | 7.790 | 7.810 | 7.720 | 7.750 | 7.670 | 5,704,100 |
| 2026-03-16 | 7.830 | 7.830 | 7.680 | 7.770 | 7.690 | 4,846,600 |
| 2026-03-13 | 7.820 | 7.910 | 7.760 | 7.790 | 7.710 | 5,328,420 |
| 2026-03-12 | 7.910 | 7.950 | 7.800 | 7.810 | 7.729 | 5,634,240 |
| 2026-03-11 | 7.900 | 8.050 | 7.880 | 7.900 | 7.819 | 6,141,755 |
| 2026-03-10 | 7.790 | 7.910 | 7.770 | 7.900 | 7.819 | 6,630,393 |
| 2026-03-09 | 7.760 | 7.840 | 7.660 | 7.750 | 7.670 | 6,507,837 |
| 2026-03-06 | 7.650 | 7.870 | 7.580 | 7.850 | 7.769 | 6,588,900 |
| 2026-03-05 | 7.580 | 7.720 | 7.530 | 7.650 | 7.571 | 7,639,840 |
| 2026-03-04 | 7.500 | 7.600 | 7.410 | 7.440 | 7.363 | 7,563,234 |
| 2026-03-03 | 7.910 | 7.940 | 7.550 | 7.580 | 7.502 | 9,525,192 |
| 2026-03-02 | 8.000 | 8.020 | 7.800 | 7.880 | 7.799 | 8,799,568 |
| 2026-02-27 | 8.080 | 8.090 | 8.010 | 8.060 | 7.977 | 6,626,080 |
| 2026-02-26 | 7.980 | 8.120 | 7.960 | 8.110 | 8.026 | 8,862,948 |
| 2026-02-25 | 7.970 | 8.050 | 7.940 | 7.990 | 7.908 | 6,664,820 |
| 2026-02-24 | 7.940 | 7.980 | 7.900 | 7.970 | 7.888 | 5,844,340 |
| 2026-02-13 | 7.940 | 8.000 | 7.860 | 7.870 | 7.789 | 5,774,984 |
| 2026-02-12 | 7.990 | 8.030 | 7.870 | 7.960 | 7.878 | 5,906,300 |
| 2026-02-11 | 7.960 | 8.040 | 7.940 | 7.960 | 7.878 | 5,232,287 |
| 2026-02-10 | 7.950 | 7.990 | 7.920 | 7.960 | 7.878 | 5,250,902 |
| 2026-02-09 | 7.930 | 8.000 | 7.910 | 7.970 | 7.888 | 7,146,548 |
| 2026-02-06 | 7.720 | 7.960 | 7.720 | 7.930 | 7.848 | 9,429,178 |
| 2026-02-05 | 7.780 | 7.800 | 7.740 | 7.760 | 7.680 | 3,723,864 |
| 2026-02-04 | 7.730 | 7.820 | 7.700 | 7.810 | 7.729 | 5,620,010 |
| 2026-02-03 | 7.700 | 7.770 | 7.660 | 7.760 | 7.680 | 4,839,615 |
| 2026-02-02 | 7.730 | 7.780 | 7.620 | 7.660 | 7.581 | 5,552,964 |
| 2026-01-30 | 7.800 | 7.820 | 7.690 | 7.730 | 7.650 | 6,106,100 |
| 2026-01-29 | 7.880 | 7.880 | 7.750 | 7.780 | 7.700 | 6,162,072 |
| 2026-01-28 | 7.900 | 7.980 | 7.800 | 7.800 | 7.720 | 7,160,920 |
| 2026-01-27 | 7.950 | 7.990 | 7.750 | 7.940 | 7.858 | 9,822,837 |
| 2026-01-26 | 8.140 | 8.150 | 7.980 | 7.990 | 7.908 | 10,544,719 |
| 2026-01-23 | 8.070 | 8.160 | 8.020 | 8.160 | 8.076 | 11,370,180 |
| 2026-01-22 | 8.090 | 8.130 | 8.030 | 8.070 | 7.987 | 11,562,694 |
| 2026-01-21 | 8.180 | 8.180 | 8.050 | 8.130 | 8.046 | 14,292,586 |
| 2026-01-20 | 8.100 | 8.450 | 8.100 | 8.310 | 8.224 | 29,665,689 |
| 2026-01-19 | 7.990 | 8.030 | 7.910 | 8.030 | 7.947 | 12,391,280 |
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.