Ningbo Baosi Energy Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.940 | 8.060 | 7.820 | 8.040 | 7.957 | 14,641,540 |
| 2026-01-15 | 7.880 | 7.970 | 7.860 | 7.930 | 7.848 | 7,812,740 |
| 2026-01-14 | 7.890 | 8.000 | 7.830 | 7.920 | 7.838 | 15,728,484 |
| 2026-01-13 | 7.860 | 8.040 | 7.720 | 7.960 | 7.878 | 21,531,737 |
| 2026-01-12 | 7.820 | 7.860 | 7.760 | 7.840 | 7.759 | 16,668,758 |
| 2026-01-09 | 7.750 | 7.830 | 7.730 | 7.810 | 7.729 | 7,266,851 |
| 2026-01-08 | 7.630 | 7.860 | 7.630 | 7.760 | 7.680 | 9,477,081 |
| 2026-01-07 | 7.720 | 7.730 | 7.620 | 7.650 | 7.571 | 4,732,194 |
| 2026-01-06 | 7.660 | 7.730 | 7.640 | 7.710 | 7.631 | 5,856,691 |
| 2026-01-05 | 7.570 | 7.670 | 7.530 | 7.660 | 7.581 | 5,322,624 |
| 2025-12-31 | 7.530 | 7.600 | 7.470 | 7.550 | 7.472 | 3,631,000 |
| 2025-12-30 | 7.510 | 7.590 | 7.480 | 7.540 | 7.462 | 3,400,500 |
| 2025-12-29 | 7.620 | 7.630 | 7.540 | 7.550 | 7.472 | 3,841,463 |
| 2025-12-26 | 7.680 | 7.690 | 7.570 | 7.590 | 7.512 | 4,768,600 |
| 2025-12-25 | 7.660 | 7.720 | 7.640 | 7.680 | 7.601 | 3,812,080 |
| 2025-12-24 | 7.580 | 7.680 | 7.520 | 7.650 | 7.571 | 4,108,800 |
| 2025-12-23 | 7.610 | 7.620 | 7.510 | 7.560 | 7.482 | 3,605,180 |
| 2025-12-22 | 7.550 | 7.620 | 7.550 | 7.610 | 7.532 | 3,555,088 |
| 2025-12-19 | 7.450 | 7.590 | 7.450 | 7.570 | 7.492 | 4,788,400 |
| 2025-12-18 | 7.400 | 7.510 | 7.310 | 7.460 | 7.383 | 4,175,662 |
| 2025-12-17 | 7.410 | 7.430 | 7.260 | 7.410 | 7.334 | 5,097,200 |
| 2025-12-16 | 7.550 | 7.560 | 7.380 | 7.390 | 7.314 | 5,343,981 |
| 2025-12-15 | 7.530 | 7.660 | 7.460 | 7.550 | 7.472 | 4,117,640 |
| 2025-12-12 | 7.550 | 7.670 | 7.530 | 7.550 | 7.472 | 5,951,360 |
| 2025-12-11 | 7.700 | 7.700 | 7.530 | 7.530 | 7.452 | 5,465,005 |
| 2025-12-10 | 7.750 | 7.750 | 7.610 | 7.700 | 7.621 | 4,274,800 |
| 2025-12-09 | 7.760 | 7.790 | 7.720 | 7.720 | 7.640 | 3,081,648 |
| 2025-12-08 | 7.810 | 7.830 | 7.770 | 7.790 | 7.710 | 4,002,148 |
| 2025-12-05 | 7.660 | 7.800 | 7.630 | 7.790 | 7.710 | 4,109,900 |
| 2025-12-04 | 7.750 | 7.790 | 7.670 | 7.680 | 7.601 | 4,324,300 |
| 2025-12-03 | 7.770 | 7.770 | 7.690 | 7.730 | 7.650 | 3,748,300 |
| 2025-12-02 | 7.770 | 7.790 | 7.680 | 7.760 | 7.680 | 4,177,268 |
| 2025-12-01 | 7.780 | 7.820 | 7.740 | 7.770 | 7.690 | 4,424,000 |
| 2025-11-28 | 7.690 | 7.790 | 7.640 | 7.790 | 7.710 | 4,221,280 |
| 2025-11-27 | 7.600 | 7.740 | 7.600 | 7.680 | 7.601 | 3,450,290 |
| 2025-11-26 | 7.690 | 7.750 | 7.610 | 7.620 | 7.541 | 3,722,500 |
| 2025-11-25 | 7.650 | 7.770 | 7.650 | 7.690 | 7.611 | 4,211,160 |
| 2025-11-24 | 7.660 | 7.700 | 7.570 | 7.650 | 7.571 | 4,672,332 |
| 2025-11-21 | 7.800 | 7.850 | 7.530 | 7.590 | 7.512 | 8,569,600 |
| 2025-11-20 | 7.940 | 7.980 | 7.830 | 7.860 | 7.779 | 6,320,000 |
| 2025-11-19 | 8.050 | 8.100 | 7.890 | 7.910 | 7.828 | 8,595,096 |
| 2025-11-18 | 8.190 | 8.190 | 8.030 | 8.060 | 7.977 | 8,977,880 |
| 2025-11-17 | 8.220 | 8.250 | 8.160 | 8.200 | 8.115 | 5,831,740 |
| 2025-11-14 | 8.250 | 8.330 | 8.230 | 8.250 | 8.165 | 6,501,100 |
| 2025-11-13 | 8.150 | 8.310 | 8.130 | 8.300 | 8.214 | 8,222,584 |
| 2025-11-12 | 8.300 | 8.300 | 8.150 | 8.170 | 8.086 | 8,571,400 |
| 2025-11-11 | 8.220 | 8.420 | 8.210 | 8.330 | 8.244 | 12,051,358 |
| 2025-11-10 | 8.280 | 8.290 | 8.210 | 8.220 | 8.135 | 9,704,200 |
| 2025-11-07 | 8.230 | 8.350 | 8.180 | 8.260 | 8.175 | 9,076,924 |
| 2025-11-06 | 8.100 | 8.270 | 8.100 | 8.250 | 8.165 | 10,968,500 |
| 2025-11-05 | 8.010 | 8.140 | 8.000 | 8.130 | 8.046 | 7,246,840 |
| 2025-11-04 | 7.980 | 8.130 | 7.970 | 8.050 | 7.967 | 7,666,499 |
| 2025-11-03 | 8.030 | 8.030 | 7.940 | 8.010 | 7.927 | 5,137,052 |
| 2025-10-31 | 7.890 | 8.020 | 7.890 | 8.010 | 7.927 | 5,213,352 |
| 2025-10-30 | 7.970 | 8.000 | 7.910 | 7.910 | 7.828 | 5,514,774 |
| 2025-10-29 | 8.020 | 8.030 | 7.900 | 7.970 | 7.888 | 7,386,854 |
| 2025-10-28 | 8.000 | 8.080 | 7.950 | 8.030 | 7.947 | 7,016,509 |
| 2025-10-27 | 8.080 | 8.120 | 8.020 | 8.060 | 7.977 | 6,995,280 |
| 2025-10-24 | 8.130 | 8.170 | 8.040 | 8.080 | 7.997 | 5,605,624 |
| 2025-10-23 | 8.000 | 8.140 | 7.950 | 8.140 | 8.056 | 6,199,996 |
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.