Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.000	8.090	7.960	8.020	7.937	3,979,600
2025-10-21	7.910	8.030	7.880	8.020	7.937	5,032,996
2025-10-20	7.910	7.980	7.860	7.910	7.828	4,385,648
2025-10-17	8.040	8.080	7.850	7.870	7.789	6,968,400
2025-10-16	8.150	8.160	8.020	8.040	7.957	5,472,900
2025-10-15	8.080	8.160	8.040	8.150	8.066	5,351,760
2025-10-14	8.200	8.260	8.060	8.060	7.977	7,062,260
2025-10-13	8.000	8.170	7.940	8.150	8.066	7,774,700
2025-10-10	8.320	8.380	8.270	8.290	8.205	6,374,806
2025-10-09	8.300	8.380	8.230	8.340	8.254	7,869,360
2025-09-30	8.150	8.390	8.100	8.310	8.224	10,711,060
2025-09-29	8.130	8.190	8.020	8.140	8.056	6,992,440
2025-09-26	8.310	8.320	8.110	8.150	8.066	9,362,100
2025-09-25	8.270	8.410	8.230	8.310	8.224	9,677,900
2025-09-24	8.110	8.320	8.070	8.280	8.195	9,498,480
2025-09-23	8.320	8.370	8.000	8.150	8.066	12,981,000
2025-09-22	8.400	8.420	8.260	8.340	8.254	7,057,400
2025-09-19	8.540	8.560	8.350	8.400	8.313	9,087,000
2025-09-18	8.690	8.770	8.450	8.500	8.412	14,437,000
2025-09-17	8.780	8.810	8.700	8.720	8.630	11,560,100
2025-09-16	8.700	8.830	8.600	8.800	8.709	11,837,852
2025-09-15	8.710	8.840	8.660	8.700	8.610	12,614,828
2025-09-12	8.800	9.100	8.760	8.850	8.759	27,339,980
2025-09-11	8.400	8.710	8.300	8.680	8.590	16,075,140
2025-09-10	8.410	8.470	8.340	8.420	8.333	7,433,061
2025-09-09	8.520	8.560	8.380	8.410	8.323	9,857,420
2025-09-08	8.510	8.580	8.450	8.560	8.472	9,756,180
2025-09-05	8.370	8.520	8.320	8.520	8.432	9,655,392
2025-09-04	8.450	8.540	8.300	8.360	8.274	12,538,172
2025-09-03	8.810	8.880	8.450	8.480	8.393	17,548,512
2025-09-02	9.010	9.180	8.830	8.940	8.848	28,449,096
2025-09-01	8.640	8.870	8.550	8.810	8.719	15,680,776
2025-08-29	8.700	8.730	8.500	8.620	8.531	14,819,140
2025-08-28	8.800	8.880	8.400	8.720	8.630	20,983,410
2025-08-27	8.920	9.180	8.740	8.760	8.670	23,786,928
2025-08-26	8.910	9.030	8.830	8.950	8.858	16,060,964
2025-08-25	9.090	9.160	8.940	8.970	8.878	20,595,768
2025-08-22	9.070	9.190	9.050	9.080	8.986	15,602,000
2025-08-21	9.310	9.370	9.070	9.120	9.026	21,027,058
2025-08-20	9.100	9.430	9.000	9.400	9.303	30,730,249
2025-08-19	9.220	9.480	9.140	9.200	9.105	31,902,866
2025-08-18	9.050	9.680	8.990	9.230	9.135	53,147,327
2025-08-15	8.660	9.350	8.600	9.170	9.075	55,777,943
2025-08-14	8.500	8.730	8.400	8.650	8.561	28,805,301
2025-08-13	8.410	8.590	8.390	8.520	8.432	20,519,264
2025-08-12	8.380	8.420	8.330	8.410	8.323	10,247,900
2025-08-11	8.320	8.440	8.300	8.400	8.313	15,167,348
2025-08-08	8.280	8.420	8.230	8.310	8.224	9,791,881
2025-08-07	8.390	8.400	8.250	8.280	8.195	12,100,895
2025-08-06	8.390	8.400	8.340	8.390	8.303	10,065,312
2025-08-05	8.330	8.370	8.300	8.370	8.284	9,102,880
2025-08-04	8.220	8.320	8.160	8.320	8.234	10,166,392
2025-08-01	8.320	8.490	8.280	8.340	8.254	16,616,052
2025-07-31	8.470	8.470	8.290	8.320	8.234	20,994,122
2025-07-30	8.150	8.520	8.100	8.490	8.402	34,875,959
2025-07-29	8.180	8.200	8.100	8.170	8.086	8,193,064
2025-07-28	8.250	8.280	8.190	8.210	8.125	7,946,520
2025-07-25	8.250	8.350	8.180	8.270	8.185	9,916,256
2025-07-24	8.200	8.260	8.170	8.230	8.145	9,110,416
2025-07-23	8.390	8.410	8.190	8.200	8.115	13,434,000

← NewerPage 5 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.