Baozun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	7.290	7.400	7.290	7.400	7.400	1,200
2023-11-10	7.470	7.480	7.200	7.290	7.290	15,300
2023-11-09	7.710	7.730	7.660	7.730	7.730	3,200
2023-11-08	7.910	7.950	7.730	7.800	7.800	11,541
2023-11-07	7.990	8.020	7.920	7.960	7.960	22,400
2023-11-06	8.470	8.470	8.070	8.290	8.290	24,000
2023-11-03	7.750	8.000	7.750	7.950	7.950	23,900
2023-11-02	7.570	7.570	7.440	7.460	7.460	6,400
2023-11-01	7.490	7.740	7.470	7.550	7.550	12,400
2023-10-31	7.750	7.750	7.640	7.650	7.650	4,900
2023-10-30	7.750	7.790	7.700	7.730	7.730	15,000
2023-10-27	7.330	7.560	7.310	7.560	7.560	21,300
2023-10-26	7.250	7.350	7.180	7.280	7.280	2,000
2023-10-25	7.120	7.280	7.080	7.080	7.080	6,200
2023-10-24	7.090	7.090	6.830	6.970	6.970	38,600
2023-10-20	7.150	7.210	7.090	7.090	7.090	9,200
2023-10-19	7.470	7.470	7.200	7.200	7.200	47,700
2023-10-18	7.720	7.930	7.700	7.700	7.700	39,600
2023-10-17	7.810	7.940	7.810	7.870	7.870	12,000
2023-10-16	7.810	7.910	7.740	7.810	7.810	8,000
2023-10-13	7.920	7.920	7.830	7.870	7.870	9,900
2023-10-12	8.200	8.200	8.080	8.150	8.150	12,300
2023-10-11	8.090	8.290	7.900	8.200	8.200	41,600
2023-10-10	7.990	8.030	7.890	7.890	7.890	7,500
2023-10-09	7.710	7.920	7.710	7.920	7.920	6,500
2023-10-06	7.500	7.800	7.500	7.710	7.710	19,600
2023-10-05	7.520	7.640	7.430	7.430	7.430	29,800
2023-10-04	7.790	7.790	7.360	7.440	7.440	75,001
2023-10-03	8.060	8.060	7.460	7.570	7.570	148,400
2023-09-29	7.950	8.100	7.760	7.830	7.830	363,800
2023-09-28	7.940	7.940	7.660	7.760	7.760	27,600
2023-09-27	8.110	8.110	7.900	7.900	7.900	25,100
2023-09-26	8.200	8.200	8.100	8.110	8.110	9,000
2023-09-25	8.200	8.420	8.170	8.200	8.200	12,100
2023-09-22	8.110	8.500	8.110	8.420	8.420	45,100
2023-09-21	8.400	8.400	8.050	8.160	8.160	59,000
2023-09-20	8.660	8.660	8.390	8.490	8.490	31,100
2023-09-19	8.690	8.690	8.650	8.660	8.660	51,100
2023-09-18	8.850	8.850	8.650	8.650	8.650	25,700
2023-09-15	8.890	9.040	8.790	8.910	8.910	197,900
2023-09-14	8.640	8.930	8.530	8.530	8.530	87,500
2023-09-13	8.890	8.890	8.560	8.600	8.600	70,400
2023-09-12	9.360	9.400	8.920	8.920	8.920	188,200
2023-09-11	9.970	9.970	9.380	9.530	9.530	129,050
2023-09-07	10.200	10.220	10.060	10.200	10.200	8,300
2023-09-06	10.320	10.320	10.160	10.260	10.260	12,470
2023-09-05	10.220	10.560	10.200	10.320	10.320	7,000
2023-09-04	10.260	10.580	10.200	10.500	10.500	105,100
2023-09-01	10.080	10.080	10.080	10.080	10.080	0
2023-08-31	10.100	10.420	10.080	10.080	10.080	22,400
2023-08-30	10.520	10.520	10.000	10.100	10.100	78,600
2023-08-29	10.820	11.220	10.440	10.500	10.500	31,300
2023-08-28	9.650	9.650	9.430	9.500	9.500	20,300
2023-08-25	9.700	9.730	9.610	9.610	9.610	6,300
2023-08-24	10.000	10.220	9.910	10.120	10.120	25,200
2023-08-23	9.690	9.800	9.650	9.680	9.680	6,900
2023-08-22	9.770	9.910	9.700	9.880	9.880	9,700
2023-08-21	9.940	10.020	9.720	9.770	9.770	25,300
2023-08-18	10.480	10.480	10.100	10.100	10.100	28,900
2023-08-17	10.780	10.820	10.600	10.800	10.800	14,200

← NewerPage 13 of 21 · 1,230 trading daysOlder →

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.