Baozun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	17.600	18.160	17.600	18.000	18.000	35,153
2023-02-17	18.200	18.620	17.600	17.600	17.600	116,400
2023-02-16	18.400	19.560	18.400	19.000	19.000	181,300
2023-02-15	18.240	18.320	17.580	17.740	17.740	180,500
2023-02-14	18.600	19.280	18.420	18.540	18.540	98,000
2023-02-13	18.180	18.600	18.020	18.600	18.600	74,000
2023-02-10	19.300	19.300	18.140	18.280	18.280	248,700
2023-02-09	19.380	19.960	19.220	19.740	19.740	135,100
2023-02-08	19.360	19.760	18.900	19.480	19.480	212,000
2023-02-07	19.840	20.250	19.200	19.340	19.340	151,267
2023-02-06	19.500	20.300	18.820	19.740	19.740	185,383
2023-02-03	21.200	21.400	20.650	21.100	21.100	164,594
2023-02-02	21.400	21.550	20.650	21.000	21.000	225,100
2023-02-01	19.300	20.200	19.300	20.000	20.000	237,800
2023-01-31	19.680	19.980	18.800	18.840	18.840	243,060
2023-01-30	20.750	20.950	19.500	19.500	19.500	329,617
2023-01-27	21.000	21.200	20.600	21.100	21.100	267,000
2023-01-26	20.050	20.450	19.980	20.400	20.400	476,044
2023-01-20	18.560	19.040	18.340	19.000	19.000	386,100
2023-01-19	18.300	18.640	17.940	18.180	18.180	170,800
2023-01-18	19.260	19.320	18.780	19.020	19.020	263,500
2023-01-17	20.850	20.850	19.660	19.680	19.680	340,500
2023-01-16	19.800	21.500	19.800	20.850	20.850	393,304
2023-01-13	18.620	19.620	18.620	19.220	19.220	442,177
2023-01-12	17.300	18.200	17.300	17.420	17.420	384,478
2023-01-11	16.580	16.580	15.980	16.260	16.260	113,500
2023-01-10	16.180	16.560	15.900	16.180	16.180	126,285
2023-01-09	16.100	16.260	15.780	16.000	16.000	187,400
2023-01-06	16.240	16.480	15.700	15.900	15.900	396,300
2023-01-05	16.960	17.280	15.700	16.460	16.460	742,500
2023-01-04	14.460	15.700	14.240	15.240	15.240	696,900
2023-01-03	13.200	14.040	13.160	13.920	13.920	194,800
2022-12-30	13.580	13.580	13.020	13.140	13.140	150,100
2022-12-29	12.800	12.800	12.380	12.460	12.460	212,700
2022-12-28	13.400	13.640	13.100	13.200	13.200	262,000
2022-12-23	13.500	13.800	13.380	13.400	13.400	81,000
2022-12-22	13.980	14.000	13.600	13.960	13.960	344,300
2022-12-21	12.820	12.980	12.680	12.860	12.860	210,200
2022-12-20	12.800	12.800	12.000	12.360	12.360	391,900
2022-12-19	13.380	13.600	12.520	12.800	12.800	252,504
2022-12-16	13.500	13.880	13.200	13.220	13.220	219,797
2022-12-15	14.200	14.360	13.520	13.520	13.520	412,500
2022-12-14	13.300	13.880	13.020	13.680	13.680	337,400
2022-12-13	13.600	13.800	12.900	13.220	13.220	503,070
2022-12-12	14.660	15.260	14.300	14.740	14.740	444,600
2022-12-09	13.500	13.920	13.100	13.900	13.900	590,200
2022-12-08	11.920	12.480	11.920	12.380	12.380	309,700
2022-12-07	12.300	12.700	11.720	11.720	11.720	442,550
2022-12-06	12.800	13.120	12.300	12.540	12.540	372,600
2022-12-05	12.880	13.200	12.400	13.000	13.000	1,664,600
2022-12-02	11.240	11.460	11.040	11.200	11.200	90,800
2022-12-01	11.340	11.780	11.000	11.020	11.020	533,200
2022-11-30	10.500	10.840	10.340	10.700	10.700	200,050
2022-11-29	10.520	11.220	10.520	11.020	11.020	205,300
2022-11-28	10.240	10.420	9.510	10.280	10.280	203,600
2022-11-25	10.700	10.720	10.420	10.500	10.500	38,055
2022-11-24	10.840	10.860	10.500	10.640	10.640	39,000
2022-11-23	10.520	10.680	10.280	10.620	10.620	119,100
2022-11-22	10.600	10.840	10.100	10.560	10.560	270,800
2022-11-21	10.960	10.980	10.400	10.780	10.780	175,518

← NewerPage 16 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.