Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.840	9.060	8.840	9.030	8.604	16,599,103
2025-04-22	8.800	8.850	8.700	8.820	8.404	10,171,576
2025-04-21	8.590	8.810	8.510	8.800	8.385	12,052,805
2025-04-18	8.610	8.650	8.500	8.600	8.195	10,531,848
2025-04-17	8.630	8.760	8.610	8.610	8.204	12,139,369
2025-04-16	8.830	8.870	8.530	8.710	8.299	12,881,657
2025-04-15	8.850	8.940	8.780	8.900	8.480	12,459,897
2025-04-14	8.980	9.050	8.870	8.900	8.480	15,332,900
2025-04-11	8.640	8.920	8.640	8.820	8.404	17,027,900
2025-04-10	8.690	9.120	8.680	8.770	8.357	27,136,816
2025-04-09	8.150	8.600	7.600	8.510	8.109	27,529,220
2025-04-08	8.180	8.520	8.020	8.290	7.899	23,442,894
2025-04-07	9.000	9.040	7.790	8.090	7.709	35,607,735
2025-04-03	9.880	10.030	9.640	9.720	9.262	19,043,060
2025-04-02	9.760	10.290	9.740	10.000	9.529	23,728,748
2025-04-01	9.930	9.990	9.780	9.810	9.347	16,997,787
2025-03-31	10.260	10.300	9.620	9.900	9.433	30,718,400
2025-03-28	10.480	10.600	10.260	10.330	9.843	22,232,064
2025-03-27	10.730	10.830	10.310	10.430	9.938	29,375,368
2025-03-26	10.770	11.300	10.720	10.810	10.300	34,522,363
2025-03-25	10.560	11.300	10.500	10.880	10.367	47,160,446
2025-03-24	10.840	11.020	10.100	10.560	10.062	54,190,400
2025-03-21	11.000	12.260	10.940	11.500	10.958	63,512,362
2025-03-20	10.900	11.220	10.880	11.050	10.529	30,234,733
2025-03-19	11.150	11.230	10.840	10.900	10.386	32,362,511
2025-03-18	11.180	11.370	11.040	11.310	10.777	35,757,354
2025-03-17	11.470	11.500	11.120	11.180	10.653	47,611,600
2025-03-14	10.650	11.580	10.590	11.470	10.929	80,429,900
2025-03-13	10.710	10.880	10.400	10.530	10.034	41,982,945
2025-03-12	11.130	11.320	10.730	10.830	10.319	61,958,502
2025-03-11	9.970	11.790	9.970	11.020	10.500	92,912,797
2025-03-10	9.850	9.960	9.740	9.850	9.386	21,479,532
2025-03-07	9.750	9.940	9.630	9.790	9.328	23,606,380
2025-03-06	9.700	9.840	9.670	9.750	9.290	22,217,068
2025-03-05	9.400	9.800	9.220	9.700	9.243	26,677,594
2025-03-04	9.330	9.500	9.270	9.450	9.004	16,186,180
2025-03-03	9.450	9.660	9.300	9.370	8.928	19,253,688
2025-02-28	9.980	10.060	9.400	9.420	8.976	35,170,004
2025-02-27	9.670	10.160	9.600	10.150	9.671	50,886,274
2025-02-26	9.560	9.780	9.520	9.670	9.214	21,612,264
2025-02-25	9.370	9.780	9.300	9.530	9.081	22,636,448
2025-02-24	9.580	9.580	9.370	9.430	8.985	18,506,640
2025-02-21	9.700	9.740	9.530	9.610	9.157	20,965,972
2025-02-20	9.690	9.820	9.530	9.700	9.243	23,467,407
2025-02-19	9.600	9.730	9.550	9.690	9.233	27,256,741
2025-02-18	9.500	10.040	9.370	9.700	9.243	52,992,834
2025-02-17	9.200	9.650	9.070	9.600	9.147	38,722,544
2025-02-14	9.160	9.250	9.070	9.140	8.709	13,605,404
2025-02-13	9.260	9.370	9.190	9.210	8.776	16,913,925
2025-02-12	9.320	9.420	9.230	9.330	8.890	22,810,407
2025-02-11	8.980	9.480	8.820	9.440	8.995	42,037,535
2025-02-10	8.980	9.000	8.880	8.990	8.566	13,937,960
2025-02-07	9.000	9.080	8.870	9.010	8.585	21,720,220
2025-02-06	8.690	9.020	8.670	9.010	8.585	18,998,711
2025-02-05	8.840	8.890	8.670	8.720	8.309	10,326,000
2025-01-27	8.970	9.060	8.810	8.830	8.414	11,207,540
2025-01-24	8.790	8.950	8.700	8.930	8.509	13,077,420
2025-01-23	9.000	9.070	8.810	8.810	8.395	17,242,324
2025-01-22	9.030	9.030	8.800	8.870	8.452	14,855,349
2025-01-21	9.030	9.150	8.900	9.050	8.623	21,161,923

← NewerPage 7 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.