Baozun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	11.740	12.040	11.380	11.980	11.980	37,300
2023-05-18	11.660	12.080	11.660	11.940	11.940	24,900
2023-05-17	11.960	12.020	11.640	11.640	11.640	32,600
2023-05-16	11.940	12.160	11.940	12.060	12.060	11,800
2023-05-15	11.800	11.800	11.480	11.740	11.740	39,500
2023-05-12	11.780	11.820	11.540	11.680	11.680	44,600
2023-05-11	11.360	11.420	11.080	11.180	11.180	44,400
2023-05-10	11.500	11.800	11.340	11.540	11.540	55,700
2023-05-09	11.740	11.780	11.400	11.500	11.500	47,200
2023-05-08	12.100	12.160	12.020	12.140	12.140	14,900
2023-05-05	11.740	11.980	11.740	11.960	11.960	63,500
2023-05-04	11.500	11.740	11.460	11.520	11.520	23,800
2023-05-03	11.400	11.600	11.100	11.340	11.340	25,200
2023-05-02	11.760	11.980	11.400	11.840	11.840	29,600
2023-04-28	11.840	11.860	11.500	11.640	11.640	39,800
2023-04-27	11.220	11.440	11.120	11.420	11.420	70,500
2023-04-26	11.080	11.740	11.080	11.420	11.420	46,100
2023-04-25	11.800	11.920	11.380	11.420	11.420	57,300
2023-04-24	12.020	12.480	12.020	12.280	12.280	19,100
2023-04-21	12.440	12.480	12.000	12.100	12.100	78,000
2023-04-20	12.260	12.700	12.260	12.660	12.660	65,204
2023-04-19	12.500	12.580	12.240	12.400	12.400	187,400
2023-04-18	12.860	12.860	12.380	12.500	12.500	141,100
2023-04-17	12.800	13.100	12.220	13.000	13.000	143,500
2023-04-14	13.000	13.280	12.800	13.020	13.020	112,100
2023-04-13	13.020	13.400	12.860	13.380	13.380	111,600
2023-04-12	13.480	13.800	13.300	13.380	13.380	86,200
2023-04-11	13.420	13.760	13.420	13.660	13.660	69,200
2023-04-06	13.700	13.700	13.160	13.420	13.420	120,450
2023-04-04	14.500	14.500	13.500	13.840	13.840	261,800
2023-04-03	14.960	15.620	14.900	15.480	15.480	339,900
2023-03-31	14.660	14.900	14.260	14.440	14.440	184,300
2023-03-30	13.660	14.080	13.580	13.920	13.920	198,000
2023-03-29	13.400	13.640	13.300	13.340	13.340	101,100
2023-03-28	13.020	13.220	12.880	12.980	12.980	89,900
2023-03-27	13.800	13.800	12.920	13.220	13.220	199,800
2023-03-24	14.220	14.420	13.880	14.260	14.260	133,567
2023-03-23	13.920	14.360	13.540	14.360	14.360	227,600
2023-03-22	14.560	15.280	14.540	15.080	15.080	33,100
2023-03-21	14.460	14.460	14.060	14.400	14.400	99,900
2023-03-20	14.700	14.740	14.200	14.460	14.460	62,900
2023-03-17	14.360	14.920	14.360	14.600	14.600	71,278
2023-03-16	14.600	14.640	14.140	14.340	14.340	62,177
2023-03-15	13.900	14.560	13.900	14.320	14.320	46,000
2023-03-14	14.280	14.280	13.220	13.640	13.640	192,000
2023-03-13	14.300	14.660	14.120	14.420	14.420	197,800
2023-03-10	14.360	14.520	14.120	14.260	14.260	126,400
2023-03-09	15.700	15.700	15.200	15.280	15.280	58,188
2023-03-08	15.800	16.400	15.700	15.880	15.880	90,100
2023-03-07	16.500	16.920	16.000	16.180	16.180	51,400
2023-03-06	17.080	17.180	16.800	16.920	16.920	73,900
2023-03-03	17.080	17.200	16.800	17.000	17.000	70,200
2023-03-02	17.020	17.040	16.700	16.780	16.780	95,600
2023-03-01	16.800	18.000	16.760	17.720	17.720	83,800
2023-02-28	16.400	16.760	16.080	16.480	16.480	131,100
2023-02-27	16.460	16.860	15.820	16.400	16.400	64,300
2023-02-24	16.900	16.900	16.480	16.580	16.580	160,000
2023-02-23	16.700	17.300	16.700	17.160	17.160	138,200
2023-02-22	17.140	17.160	16.560	16.760	16.760	82,900
2023-02-21	17.900	17.960	17.200	17.200	17.200	101,200

← NewerPage 15 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.