Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5.760 | 5.950 | 5.750 | 5.940 | 5.940 | 10,000 |
| 2024-08-06 | 5.730 | 5.990 | 5.730 | 5.920 | 5.920 | 5,200 |
| 2024-08-05 | 5.560 | 5.560 | 5.300 | 5.400 | 5.400 | 5,200 |
| 2024-08-02 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 5,500 |
| 2024-08-01 | 6.030 | 6.400 | 6.030 | 6.150 | 6.150 | 1,800 |
| 2024-07-31 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 5,100 |
| 2024-07-30 | 6.270 | 6.270 | 6.110 | 6.140 | 6.140 | 2,600 |
| 2024-07-29 | 6.350 | 6.350 | 6.100 | 6.260 | 6.260 | 502 |
| 2024-07-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2024-07-25 | 6.280 | 6.280 | 6.200 | 6.200 | 6.200 | 200 |
| 2024-07-24 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 3,100 |
| 2024-07-23 | 6.400 | 6.400 | 6.300 | 6.320 | 6.320 | 3,100 |
| 2024-07-22 | 6.500 | 6.580 | 6.400 | 6.400 | 6.400 | 300 |
| 2024-07-19 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
| 2024-07-18 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 5,900 |
| 2024-07-17 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 5,900 |
| 2024-07-16 | 7.100 | 7.100 | 6.900 | 7.100 | 7.100 | 13,100 |
| 2024-07-15 | 7.180 | 7.300 | 7.140 | 7.300 | 7.300 | 17,300 |
| 2024-07-12 | 7.000 | 7.780 | 6.980 | 7.330 | 7.330 | 2,300 |
| 2024-07-11 | 6.770 | 6.950 | 6.740 | 6.950 | 6.950 | 13,000 |
| 2024-07-10 | 6.770 | 6.780 | 6.770 | 6.770 | 6.770 | 3,400 |
| 2024-07-09 | 6.700 | 6.710 | 6.650 | 6.650 | 6.650 | 6,100 |
| 2024-07-08 | 6.530 | 6.850 | 6.310 | 6.830 | 6.830 | 34,000 |
| 2024-07-05 | 6.660 | 6.660 | 6.370 | 6.370 | 6.370 | 5,700 |
| 2024-07-04 | 6.360 | 6.980 | 6.360 | 6.590 | 6.590 | 2,100 |
| 2024-07-03 | 6.460 | 6.460 | 6.290 | 6.300 | 6.300 | 7,577 |
| 2024-07-02 | 6.050 | 6.680 | 6.050 | 6.660 | 6.660 | 1,500 |
| 2024-06-28 | 6.040 | 6.100 | 5.960 | 6.020 | 6.020 | 24,900 |
| 2024-06-27 | 6.060 | 6.120 | 6.020 | 6.120 | 6.120 | 16,600 |
| 2024-06-26 | 6.240 | 6.240 | 5.390 | 6.060 | 6.060 | 15,000 |
| 2024-06-25 | 6.030 | 6.250 | 5.730 | 6.240 | 6.240 | 18,000 |
| 2024-06-24 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 4,400 |
| 2024-06-21 | 5.880 | 5.880 | 5.860 | 5.880 | 5.880 | 4,400 |
| 2024-06-20 | 5.910 | 5.910 | 5.800 | 5.800 | 5.800 | 13,700 |
| 2024-06-19 | 5.970 | 5.980 | 5.920 | 5.920 | 5.920 | 25,200 |
| 2024-06-18 | 6.320 | 6.370 | 6.150 | 6.150 | 6.150 | 10,800 |
| 2024-06-17 | 6.200 | 6.360 | 6.200 | 6.360 | 6.360 | 28,933 |
| 2024-06-14 | 6.350 | 6.350 | 6.110 | 6.200 | 6.200 | 3,600 |
| 2024-06-13 | 6.320 | 6.490 | 6.320 | 6.350 | 6.350 | 13,900 |
| 2024-06-12 | 6.260 | 6.310 | 6.240 | 6.310 | 6.310 | 4,800 |
| 2024-06-11 | 6.490 | 6.490 | 6.320 | 6.320 | 6.320 | 7,100 |
| 2024-06-07 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-06-06 | 6.490 | 6.490 | 6.440 | 6.450 | 6.450 | 23,300 |
| 2024-06-05 | 6.900 | 6.900 | 6.640 | 6.640 | 6.640 | 1,700 |
| 2024-06-04 | 6.670 | 6.970 | 6.670 | 6.950 | 6.950 | 21,600 |
| 2024-06-03 | 7.030 | 7.040 | 6.850 | 6.940 | 6.940 | 4,602 |
| 2024-05-31 | 7.020 | 7.030 | 7.020 | 7.030 | 7.030 | 1,400 |
| 2024-05-30 | 7.120 | 7.120 | 7.010 | 7.010 | 7.010 | 10,500 |
| 2024-05-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 31,400 |
| 2024-05-28 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 11,500 |
| 2024-05-27 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 100 |
| 2024-05-24 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2024-05-23 | 7.400 | 7.540 | 7.400 | 7.540 | 7.540 | 7,100 |
| 2024-05-22 | 7.780 | 7.950 | 7.770 | 7.900 | 7.900 | 15,200 |
| 2024-05-21 | 7.750 | 8.460 | 7.470 | 7.690 | 7.690 | 7,000 |
| 2024-05-20 | 7.840 | 8.000 | 7.750 | 7.910 | 7.910 | 38,300 |
| 2024-05-17 | 8.110 | 8.220 | 7.760 | 7.990 | 7.990 | 25,000 |
| 2024-05-16 | 8.100 | 8.120 | 7.920 | 8.070 | 8.070 | 32,800 |
| 2024-05-14 | 7.550 | 7.830 | 7.550 | 7.820 | 7.820 | 65,100 |
| 2024-05-13 | 6.810 | 7.270 | 6.780 | 7.200 | 7.200 | 38,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.