Baozun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	10.620	10.720	10.620	10.680	10.680	9,000
2023-08-15	10.860	10.920	10.820	10.820	10.820	2,249
2023-08-14	11.260	11.260	10.820	10.900	10.900	19,300
2023-08-11	11.260	11.300	11.260	11.260	11.260	4,200
2023-08-10	11.800	11.800	11.360	11.660	11.660	23,100
2023-08-09	11.660	12.020	11.660	11.800	11.800	23,200
2023-08-08	12.000	12.000	11.820	11.840	11.840	21,400
2023-08-07	12.080	12.340	12.080	12.260	12.260	37,700
2023-08-04	12.400	12.460	12.220	12.340	12.340	9,100
2023-08-03	12.080	12.800	11.960	12.100	12.100	16,600
2023-08-02	12.800	12.800	11.860	12.000	12.000	23,500
2023-08-01	13.320	13.320	12.780	12.900	12.900	77,800
2023-07-31	12.980	13.200	12.860	13.040	13.040	54,300
2023-07-28	11.880	12.440	11.700	12.380	12.380	49,100
2023-07-27	11.300	11.900	11.300	11.880	11.880	134,400
2023-07-26	11.140	11.160	11.040	11.100	11.100	34,300
2023-07-25	10.600	11.300	10.600	11.280	11.280	37,860
2023-07-24	10.440	10.540	10.360	10.360	10.360	17,400
2023-07-21	10.700	10.720	10.540	10.620	10.620	8,400
2023-07-20	11.280	11.280	10.720	10.820	10.820	22,100
2023-07-19	10.640	10.940	10.640	10.940	10.940	7,200
2023-07-18	11.140	11.180	11.020	11.120	11.120	10,747
2023-07-14	11.580	11.580	11.200	11.340	11.340	73,500
2023-07-13	11.500	11.660	11.480	11.660	11.660	43,500
2023-07-12	10.960	11.020	10.960	11.000	11.000	8,434
2023-07-11	10.600	11.200	10.600	10.760	10.760	89,400
2023-07-10	10.480	10.520	10.260	10.260	10.260	21,700
2023-07-07	10.060	10.320	9.950	10.180	10.180	28,200
2023-07-06	10.540	10.560	10.060	10.080	10.080	18,100
2023-07-05	10.700	10.700	10.500	10.500	10.500	15,000
2023-07-04	10.660	10.880	10.620	10.880	10.880	16,400
2023-07-03	10.580	10.860	10.520	10.720	10.720	42,400
2023-06-30	10.520	10.540	10.360	10.420	10.420	26,800
2023-06-29	10.120	10.160	9.980	10.000	10.000	19,900
2023-06-28	10.500	10.500	10.100	10.280	10.280	19,598
2023-06-27	10.420	10.440	10.220	10.400	10.400	48,100
2023-06-26	10.380	10.500	10.240	10.280	10.280	37,300
2023-06-23	10.520	10.540	10.200	10.380	10.380	23,600
2023-06-21	11.120	11.240	10.980	10.980	10.980	23,400
2023-06-20	11.700	11.700	11.180	11.180	11.180	35,600
2023-06-19	11.900	11.960	11.560	11.760	11.760	73,000
2023-06-16	11.960	12.360	11.840	12.260	12.260	120,900
2023-06-15	11.460	11.820	11.400	11.800	11.800	34,500
2023-06-14	11.680	11.760	11.480	11.480	11.480	25,100
2023-06-13	11.060	11.660	11.060	11.620	11.620	22,500
2023-06-12	11.060	11.060	10.840	10.920	10.920	10,700
2023-06-09	11.000	11.160	10.800	11.060	11.060	15,200
2023-06-08	10.680	10.700	10.520	10.680	10.680	18,000
2023-06-07	10.620	10.620	10.500	10.600	10.600	22,700
2023-06-06	10.960	10.960	10.260	10.420	10.420	25,509
2023-06-05	11.000	11.180	10.940	11.080	11.080	19,500
2023-06-02	10.340	10.800	10.280	10.700	10.700	28,200
2023-06-01	10.140	10.560	10.140	10.200	10.200	16,100
2023-05-31	10.500	10.500	10.000	10.260	10.260	48,100
2023-05-30	10.480	10.560	10.240	10.500	10.500	27,800
2023-05-29	11.000	11.000	10.260	10.260	10.260	126,800
2023-05-25	11.040	11.040	10.680	10.940	10.940	2,700
2023-05-24	11.180	11.200	10.980	11.060	11.060	14,100
2023-05-23	11.640	11.660	11.280	11.320	11.320	13,500
2023-05-22	11.500	11.700	11.460	11.580	11.580	22,500

← NewerPage 14 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.