Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 6.750 | 6.980 | 6.750 | 6.880 | 6.880 | 12,300 |
| 2024-05-09 | 6.990 | 6.990 | 6.900 | 6.900 | 6.900 | 2,000 |
| 2024-05-08 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2024-05-07 | 7.190 | 7.200 | 7.000 | 7.000 | 7.000 | 6,400 |
| 2024-05-06 | 7.150 | 7.150 | 6.830 | 6.960 | 6.960 | 8,200 |
| 2024-05-03 | 7.130 | 7.200 | 7.120 | 7.150 | 7.150 | 5,900 |
| 2024-05-02 | 6.790 | 7.080 | 6.790 | 7.080 | 7.080 | 27,700 |
| 2024-04-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 100 |
| 2024-04-29 | 7.000 | 7.150 | 7.000 | 7.050 | 7.050 | 18,900 |
| 2024-04-26 | 6.650 | 6.950 | 6.650 | 6.910 | 6.910 | 89,500 |
| 2024-04-25 | 6.690 | 6.690 | 6.650 | 6.650 | 6.650 | 24,900 |
| 2024-04-24 | 6.280 | 6.600 | 6.200 | 6.600 | 6.600 | 25,000 |
| 2024-04-23 | 6.080 | 6.170 | 6.080 | 6.090 | 6.090 | 32,300 |
| 2024-04-22 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-04-19 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-04-18 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 100 |
| 2024-04-17 | 5.920 | 5.980 | 5.840 | 5.980 | 5.980 | 21,600 |
| 2024-04-16 | 6.040 | 6.120 | 5.810 | 5.860 | 5.860 | 7,800 |
| 2024-04-15 | 6.320 | 6.320 | 6.110 | 6.130 | 6.130 | 2,400 |
| 2024-04-12 | 6.340 | 6.400 | 6.250 | 6.400 | 6.400 | 5,400 |
| 2024-04-11 | 6.500 | 6.500 | 6.240 | 6.240 | 6.240 | 200 |
| 2024-04-10 | 6.000 | 6.600 | 6.000 | 6.500 | 6.500 | 29,700 |
| 2024-04-09 | 5.730 | 5.770 | 5.730 | 5.770 | 5.770 | 100 |
| 2024-04-08 | 5.790 | 5.800 | 5.750 | 5.770 | 5.770 | 3,700 |
| 2024-04-05 | 5.750 | 5.890 | 5.730 | 5.790 | 5.790 | 9,300 |
| 2024-04-03 | 5.790 | 5.830 | 5.560 | 5.800 | 5.800 | 45,000 |
| 2024-04-02 | 5.980 | 5.990 | 5.770 | 5.880 | 5.880 | 26,300 |
| 2024-03-28 | 5.900 | 6.010 | 5.850 | 5.980 | 5.980 | 31,600 |
| 2024-03-27 | 5.830 | 5.830 | 5.610 | 5.700 | 5.700 | 9,000 |
| 2024-03-26 | 5.900 | 5.910 | 5.730 | 5.900 | 5.900 | 40,820 |
| 2024-03-25 | 6.020 | 6.030 | 5.900 | 5.930 | 5.930 | 40,300 |
| 2024-03-22 | 6.500 | 6.500 | 6.090 | 6.120 | 6.120 | 44,200 |
| 2024-03-21 | 7.130 | 7.200 | 7.130 | 7.200 | 7.200 | 50,400 |
| 2024-03-20 | 7.020 | 7.180 | 7.020 | 7.150 | 7.150 | 3,300 |
| 2024-03-19 | 6.950 | 6.950 | 6.930 | 6.930 | 6.930 | 1,100 |
| 2024-03-18 | 7.290 | 7.290 | 6.950 | 6.950 | 6.950 | 4,000 |
| 2024-03-15 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2024-03-14 | 7.400 | 7.500 | 7.190 | 7.280 | 7.280 | 62,100 |
| 2024-03-13 | 7.200 | 7.490 | 7.160 | 7.160 | 7.160 | 45,000 |
| 2024-03-12 | 6.350 | 6.950 | 6.350 | 6.950 | 6.950 | 36,800 |
| 2024-03-11 | 6.300 | 6.420 | 6.300 | 6.420 | 6.420 | 31,300 |
| 2024-03-08 | 6.180 | 6.180 | 6.170 | 6.170 | 6.170 | 1,000 |
| 2024-03-07 | 6.200 | 6.300 | 6.130 | 6.140 | 6.140 | 42,400 |
| 2024-03-06 | 6.150 | 6.190 | 5.890 | 6.070 | 6.070 | 9,800 |
| 2024-03-05 | 6.060 | 6.080 | 6.000 | 6.050 | 6.050 | 22,500 |
| 2024-03-04 | 6.030 | 6.120 | 6.000 | 6.090 | 6.090 | 3,600 |
| 2024-03-01 | 6.150 | 6.260 | 6.060 | 6.190 | 6.190 | 21,200 |
| 2024-02-29 | 6.070 | 6.130 | 6.000 | 6.000 | 6.000 | 2,700 |
| 2024-02-28 | 6.180 | 6.310 | 6.070 | 6.070 | 6.070 | 12,200 |
| 2024-02-27 | 5.950 | 6.140 | 5.920 | 6.130 | 6.130 | 26,900 |
| 2024-02-26 | 6.190 | 6.190 | 6.130 | 6.130 | 6.130 | 14,900 |
| 2024-02-23 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 12,500 |
| 2024-02-22 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-02-21 | 6.340 | 6.470 | 6.340 | 6.350 | 6.350 | 18,300 |
| 2024-02-20 | 6.490 | 6.490 | 6.350 | 6.350 | 6.350 | 500 |
| 2024-02-19 | 6.500 | 6.800 | 6.480 | 6.770 | 6.770 | 17,800 |
| 2024-02-16 | 6.500 | 6.700 | 6.500 | 6.600 | 6.600 | 59,300 |
| 2024-02-15 | 6.310 | 6.810 | 6.310 | 6.460 | 6.460 | 26,300 |
| 2024-02-14 | 5.870 | 6.320 | 5.870 | 6.320 | 6.320 | 41,900 |
| 2024-02-09 | 6.000 | 6.000 | 5.880 | 5.890 | 5.890 | 2,300 |
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.