Ningbo Baosi Energy Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	8.690	9.190	8.620	9.060	8.633	28,966,720
2025-01-17	8.570	8.680	8.500	8.620	8.214	9,205,100
2025-01-16	8.620	8.720	8.450	8.650	8.242	13,683,349
2025-01-15	8.550	8.700	8.510	8.560	8.156	10,814,100
2025-01-14	8.070	8.660	8.030	8.650	8.242	20,746,267
2025-01-13	7.920	8.110	7.870	8.020	7.642	8,729,379
2025-01-10	8.330	8.360	8.060	8.060	7.680	9,737,944
2025-01-09	8.190	8.390	8.170	8.320	7.928	11,914,980
2025-01-08	8.260	8.310	7.990	8.240	7.851	13,789,404
2025-01-07	8.180	8.310	8.080	8.310	7.918	11,468,660
2025-01-06	8.100	8.290	7.910	8.130	7.747	13,003,400
2025-01-03	8.620	8.670	8.100	8.130	7.747	18,019,180
2025-01-02	8.740	8.860	8.450	8.580	8.175	17,530,508
2024-12-31	9.170	9.190	8.690	8.720	8.309	21,338,866
2024-12-30	9.350	9.380	9.080	9.130	8.700	21,602,316
2024-12-27	9.440	9.680	9.380	9.440	8.995	22,684,700
2024-12-26	9.370	9.880	9.350	9.530	9.081	31,795,314
2024-12-25	9.910	9.910	9.230	9.380	8.938	35,399,227
2024-12-24	9.790	10.200	9.600	9.990	9.519	39,804,352
2024-12-23	9.680	10.500	9.550	9.980	9.509	68,669,446
2024-12-20	9.080	9.730	9.000	9.710	9.252	46,166,591
2024-12-19	9.300	9.380	9.010	9.090	8.661	20,778,524
2024-12-18	9.310	9.500	9.220	9.330	8.890	27,918,188
2024-12-17	9.350	9.650	9.060	9.440	8.995	41,692,710
2024-12-16	8.820	9.540	8.760	9.370	8.928	40,050,536
2024-12-13	9.030	9.100	8.810	8.830	8.414	14,015,920
2024-12-12	8.990	9.210	8.980	9.110	8.680	17,854,440
2024-12-11	8.950	8.990	8.850	8.980	8.557	11,746,550
2024-12-10	9.180	9.190	8.920	8.940	8.518	17,333,746
2024-12-09	8.950	9.020	8.830	8.890	8.471	11,028,336
2024-12-06	9.010	9.010	8.760	8.980	8.557	14,416,164
2024-12-05	8.910	9.050	8.860	8.920	8.499	12,500,180
2024-12-04	9.090	9.090	8.860	8.960	8.538	15,696,154
2024-12-03	8.740	9.140	8.680	9.090	8.661	22,206,336
2024-12-02	8.520	8.750	8.520	8.740	8.328	11,953,980
2024-11-29	8.350	8.610	8.330	8.560	8.156	12,267,424
2024-11-28	8.440	8.470	8.340	8.350	7.956	9,541,360
2024-11-27	8.160	8.450	8.040	8.440	8.042	11,534,276
2024-11-26	8.370	8.400	8.210	8.220	7.832	7,952,246
2024-11-25	8.250	8.400	8.210	8.370	7.975	8,557,090
2024-11-22	8.580	8.660	8.260	8.280	7.890	12,397,200
2024-11-21	8.760	8.780	8.580	8.670	8.261	11,747,181
2024-11-20	8.500	8.750	8.450	8.730	8.318	16,722,569
2024-11-19	8.260	8.490	8.220	8.490	8.090	12,666,820
2024-11-18	8.510	8.580	8.210	8.260	7.871	18,658,545
2024-11-15	8.850	8.950	8.500	8.520	8.118	20,227,632
2024-11-14	9.330	9.330	8.770	8.790	8.376	22,378,680
2024-11-13	9.370	9.440	9.130	9.360	8.919	15,448,960
2024-11-12	9.550	9.660	9.250	9.340	8.900	24,539,884
2024-11-11	9.190	9.610	9.160	9.580	9.128	25,777,987
2024-11-08	9.320	9.420	9.170	9.200	8.766	21,451,046
2024-11-07	9.060	9.280	9.000	9.260	8.823	20,170,214
2024-11-06	9.320	9.490	9.100	9.150	8.719	24,715,997
2024-11-05	9.060	9.330	9.040	9.270	8.833	26,538,240
2024-11-04	9.000	9.230	8.950	9.100	8.671	23,497,840
2024-11-01	9.560	9.600	8.940	9.040	8.614	40,238,587
2024-10-31	9.950	9.980	9.520	9.710	9.252	40,489,116
2024-10-30	9.810	10.500	9.680	10.010	9.538	52,633,460
2024-10-29	9.170	10.540	8.970	9.950	9.481	66,560,106
2024-10-28	9.530	9.540	8.900	9.180	8.747	42,475,196

← NewerPage 8 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.