Ningbo Baosi Energy Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.270 | 8.420 | 8.180 | 8.380 | 8.294 | 18,888,384 |
| 2025-07-21 | 8.100 | 8.260 | 8.090 | 8.250 | 8.165 | 13,518,328 |
| 2025-07-18 | 8.120 | 8.140 | 8.050 | 8.090 | 8.007 | 6,112,500 |
| 2025-07-17 | 8.080 | 8.120 | 8.040 | 8.120 | 8.036 | 7,946,600 |
| 2025-07-16 | 8.030 | 8.140 | 7.980 | 8.090 | 8.007 | 8,378,580 |
| 2025-07-15 | 8.100 | 8.120 | 7.950 | 8.030 | 7.947 | 7,980,049 |
| 2025-07-14 | 8.010 | 8.130 | 7.980 | 8.120 | 8.036 | 8,957,649 |
| 2025-07-11 | 7.980 | 8.060 | 7.950 | 8.020 | 7.937 | 7,304,900 |
| 2025-07-10 | 7.980 | 8.030 | 7.960 | 8.010 | 7.927 | 5,175,900 |
| 2025-07-09 | 8.070 | 8.090 | 7.980 | 8.010 | 7.927 | 7,068,704 |
| 2025-07-08 | 7.950 | 8.070 | 7.950 | 8.060 | 7.977 | 6,357,400 |
| 2025-07-07 | 8.010 | 8.010 | 7.940 | 7.990 | 7.908 | 3,512,100 |
| 2025-07-04 | 8.080 | 8.080 | 7.970 | 7.970 | 7.888 | 6,312,488 |
| 2025-07-03 | 8.060 | 8.110 | 8.030 | 8.080 | 7.997 | 5,831,560 |
| 2025-07-02 | 8.080 | 8.150 | 8.020 | 8.090 | 8.007 | 7,561,386 |
| 2025-07-01 | 8.160 | 8.160 | 8.030 | 8.080 | 7.997 | 9,238,526 |
| 2025-06-30 | 7.930 | 8.260 | 7.910 | 8.160 | 8.076 | 19,254,180 |
| 2025-06-27 | 7.850 | 7.890 | 7.820 | 7.840 | 7.759 | 6,059,529 |
| 2025-06-26 | 7.880 | 7.910 | 7.810 | 7.810 | 7.729 | 6,971,744 |
| 2025-06-25 | 7.810 | 7.910 | 7.780 | 7.890 | 7.809 | 9,283,214 |
| 2025-06-24 | 7.580 | 7.800 | 7.580 | 7.800 | 7.720 | 8,396,608 |
| 2025-06-23 | 7.450 | 7.600 | 7.390 | 7.580 | 7.502 | 5,347,804 |
| 2025-06-20 | 7.540 | 7.600 | 7.450 | 7.450 | 7.373 | 5,887,020 |
| 2025-06-19 | 7.730 | 7.730 | 7.530 | 7.550 | 7.472 | 6,506,804 |
| 2025-06-18 | 7.740 | 7.740 | 7.670 | 7.720 | 7.640 | 4,409,420 |
| 2025-06-17 | 7.670 | 7.770 | 7.660 | 7.720 | 7.640 | 6,456,096 |
| 2025-06-16 | 7.610 | 7.680 | 7.600 | 7.650 | 7.571 | 4,698,107 |
| 2025-06-13 | 7.810 | 7.810 | 7.620 | 7.640 | 7.561 | 10,088,000 |
| 2025-06-12 | 7.890 | 7.890 | 7.810 | 7.830 | 7.749 | 6,099,520 |
| 2025-06-11 | 7.850 | 7.960 | 7.850 | 7.900 | 7.819 | 4,795,760 |
| 2025-06-10 | 8.050 | 8.060 | 7.790 | 7.870 | 7.789 | 9,628,200 |
| 2025-06-09 | 7.900 | 8.080 | 7.900 | 8.060 | 7.977 | 9,276,600 |
| 2025-06-06 | 7.930 | 7.930 | 7.860 | 7.890 | 7.809 | 5,194,940 |
| 2025-06-05 | 7.910 | 7.930 | 7.840 | 7.920 | 7.838 | 5,975,409 |
| 2025-06-04 | 7.810 | 7.950 | 7.800 | 7.910 | 7.828 | 6,642,269 |
| 2025-06-03 | 7.750 | 7.840 | 7.750 | 7.810 | 7.729 | 6,052,862 |
| 2025-05-30 | 7.980 | 7.980 | 7.810 | 7.820 | 7.739 | 8,843,340 |
| 2025-05-29 | 7.890 | 8.010 | 7.880 | 8.000 | 7.918 | 7,763,240 |
| 2025-05-28 | 8.000 | 8.050 | 7.880 | 7.900 | 7.819 | 7,630,200 |
| 2025-05-27 | 8.060 | 8.070 | 7.940 | 8.000 | 7.918 | 6,023,500 |
| 2025-05-26 | 7.940 | 8.070 | 7.940 | 8.060 | 7.977 | 7,258,025 |
| 2025-05-23 | 8.150 | 8.160 | 7.970 | 7.980 | 7.898 | 9,251,200 |
| 2025-05-22 | 8.190 | 8.240 | 8.090 | 8.090 | 8.007 | 7,018,000 |
| 2025-05-21 | 8.340 | 8.340 | 8.170 | 8.190 | 8.106 | 9,188,000 |
| 2025-05-20 | 8.280 | 8.390 | 8.200 | 8.330 | 8.244 | 8,799,940 |
| 2025-05-19 | 8.310 | 8.330 | 8.140 | 8.310 | 8.224 | 8,167,480 |
| 2025-05-16 | 8.310 | 8.410 | 8.290 | 8.300 | 8.214 | 8,425,584 |
| 2025-05-15 | 8.490 | 8.490 | 8.280 | 8.330 | 8.244 | 10,393,660 |
| 2025-05-14 | 8.520 | 8.560 | 8.400 | 8.490 | 8.402 | 10,351,586 |
| 2025-05-13 | 8.710 | 8.750 | 8.500 | 8.520 | 8.432 | 13,203,200 |
| 2025-05-12 | 8.660 | 8.720 | 8.560 | 8.630 | 8.541 | 15,417,609 |
| 2025-05-09 | 8.740 | 8.900 | 8.520 | 8.630 | 8.541 | 23,276,504 |
| 2025-05-08 | 8.270 | 8.750 | 8.210 | 8.740 | 8.650 | 32,109,512 |
| 2025-05-07 | 8.110 | 8.470 | 8.110 | 8.250 | 8.165 | 20,272,702 |
| 2025-05-06 | 8.000 | 8.060 | 7.920 | 8.060 | 7.977 | 13,596,762 |
| 2025-04-30 | 8.100 | 8.230 | 8.100 | 8.210 | 7.823 | 9,480,748 |
| 2025-04-29 | 8.040 | 8.150 | 8.030 | 8.130 | 7.747 | 8,295,731 |
| 2025-04-28 | 8.290 | 8.310 | 8.040 | 8.040 | 7.661 | 15,667,900 |
| 2025-04-25 | 8.790 | 8.790 | 8.150 | 8.320 | 7.928 | 34,454,508 |
| 2025-04-24 | 9.070 | 9.220 | 8.950 | 9.050 | 8.623 | 15,784,740 |
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.