Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 10,000 |
| 2024-02-07 | 6.090 | 6.100 | 5.860 | 5.900 | 5.900 | 26,200 |
| 2024-02-06 | 5.430 | 5.830 | 5.430 | 5.830 | 5.830 | 20,900 |
| 2024-02-05 | 5.530 | 5.720 | 5.400 | 5.690 | 5.690 | 75,200 |
| 2024-02-02 | 5.110 | 5.940 | 5.110 | 5.570 | 5.570 | 3,100 |
| 2024-02-01 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 80,200 |
| 2024-01-31 | 5.700 | 5.820 | 5.660 | 5.750 | 5.750 | 47,400 |
| 2024-01-30 | 5.870 | 5.870 | 5.790 | 5.850 | 5.850 | 1,300 |
| 2024-01-29 | 5.920 | 6.070 | 5.920 | 6.070 | 6.070 | 15,900 |
| 2024-01-26 | 6.400 | 6.400 | 6.010 | 6.130 | 6.130 | 143,800 |
| 2024-01-25 | 6.400 | 6.710 | 6.220 | 6.600 | 6.600 | 316,200 |
| 2024-01-24 | 5.400 | 5.830 | 5.350 | 5.750 | 5.750 | 271,135 |
| 2024-01-23 | 5.550 | 5.550 | 5.210 | 5.210 | 5.210 | 34,100 |
| 2024-01-22 | 5.300 | 5.460 | 4.970 | 4.970 | 4.970 | 33,500 |
| 2024-01-19 | 5.210 | 5.230 | 4.990 | 5.060 | 5.060 | 17,100 |
| 2024-01-18 | 5.100 | 5.160 | 4.960 | 5.110 | 5.110 | 71,400 |
| 2024-01-17 | 5.440 | 5.440 | 5.120 | 5.190 | 5.190 | 98,100 |
| 2024-01-16 | 5.570 | 5.860 | 5.440 | 5.800 | 5.800 | 46,600 |
| 2024-01-15 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 9,273 |
| 2024-01-12 | 5.870 | 5.890 | 5.710 | 5.730 | 5.730 | 53,900 |
| 2024-01-11 | 5.910 | 5.930 | 5.810 | 5.890 | 5.890 | 46,800 |
| 2024-01-10 | 5.860 | 5.980 | 5.830 | 5.860 | 5.860 | 134,800 |
| 2024-01-09 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 39,700 |
| 2024-01-08 | 6.000 | 6.190 | 6.000 | 6.170 | 6.170 | 4,100 |
| 2024-01-05 | 6.500 | 6.500 | 6.390 | 6.440 | 6.440 | 12,100 |
| 2024-01-04 | 6.640 | 6.680 | 6.440 | 6.500 | 6.500 | 49,600 |
| 2024-01-03 | 6.930 | 6.980 | 6.780 | 6.840 | 6.840 | 47,100 |
| 2024-01-02 | 7.210 | 7.250 | 7.000 | 7.000 | 7.000 | 62,500 |
| 2023-12-29 | 7.160 | 7.500 | 7.010 | 7.020 | 7.020 | 42,200 |
| 2023-12-28 | 6.960 | 7.190 | 6.910 | 7.190 | 7.190 | 81,739 |
| 2023-12-27 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 3,200 |
| 2023-12-22 | 7.220 | 7.500 | 7.000 | 7.160 | 7.160 | 10,100 |
| 2023-12-21 | 7.200 | 7.210 | 7.120 | 7.130 | 7.130 | 3,400 |
| 2023-12-20 | 7.550 | 7.600 | 7.200 | 7.210 | 7.210 | 17,405 |
| 2023-12-19 | 7.790 | 7.870 | 7.610 | 7.610 | 7.610 | 22,700 |
| 2023-12-18 | 7.490 | 7.870 | 7.380 | 7.840 | 7.840 | 43,700 |
| 2023-12-15 | 7.400 | 7.590 | 7.380 | 7.490 | 7.490 | 7,900 |
| 2023-12-14 | 7.200 | 7.500 | 7.180 | 7.310 | 7.310 | 16,600 |
| 2023-12-13 | 7.000 | 7.200 | 7.000 | 7.130 | 7.130 | 1,800 |
| 2023-12-12 | 7.170 | 7.370 | 7.100 | 7.170 | 7.170 | 304,265 |
| 2023-12-11 | 7.420 | 7.510 | 7.050 | 7.170 | 7.170 | 64,800 |
| 2023-12-08 | 7.140 | 7.190 | 7.000 | 7.000 | 7.000 | 51,400 |
| 2023-12-07 | 7.020 | 7.020 | 6.790 | 6.970 | 6.970 | 91,800 |
| 2023-12-06 | 6.980 | 7.110 | 6.970 | 7.050 | 7.050 | 10,200 |
| 2023-12-05 | 7.010 | 7.010 | 6.710 | 6.870 | 6.870 | 9,100 |
| 2023-12-04 | 6.960 | 7.050 | 6.910 | 7.010 | 7.010 | 47,300 |
| 2023-12-01 | 7.370 | 7.440 | 6.900 | 6.900 | 6.900 | 60,400 |
| 2023-11-30 | 7.010 | 7.200 | 6.990 | 7.070 | 7.070 | 11,500 |
| 2023-11-29 | 7.110 | 7.110 | 6.880 | 6.880 | 6.880 | 76,400 |
| 2023-11-28 | 7.470 | 7.470 | 7.220 | 7.280 | 7.280 | 33,391 |
| 2023-11-27 | 7.800 | 7.800 | 7.550 | 7.660 | 7.660 | 42,900 |
| 2023-11-24 | 7.700 | 7.930 | 7.610 | 7.700 | 7.700 | 119,000 |
| 2023-11-23 | 7.830 | 7.830 | 7.100 | 7.710 | 7.710 | 24,100 |
| 2023-11-22 | 8.500 | 8.500 | 7.800 | 7.950 | 7.950 | 36,900 |
| 2023-11-21 | 8.300 | 8.470 | 8.140 | 8.160 | 8.160 | 36,400 |
| 2023-11-20 | 7.860 | 8.010 | 7.850 | 7.920 | 7.920 | 22,700 |
| 2023-11-17 | 7.820 | 8.070 | 7.810 | 8.030 | 8.030 | 10,500 |
| 2023-11-16 | 8.460 | 8.460 | 8.050 | 8.050 | 8.050 | 36,000 |
| 2023-11-15 | 8.030 | 8.100 | 7.960 | 8.060 | 8.060 | 50,900 |
| 2023-11-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 200 |
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.