Baozun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	11.620	11.980	11.500	11.620	11.620	391,600
2022-11-17	11.460	11.460	10.600	10.900	10.900	249,600
2022-11-16	11.500	11.960	11.200	11.560	11.560	514,953
2022-11-15	10.200	11.480	10.200	11.260	11.260	396,752
2022-11-14	10.960	10.960	10.200	10.420	10.420	175,040
2022-11-11	9.660	10.260	9.400	10.260	10.260	418,796
2022-11-10	10.360	10.360	8.880	9.330	9.330	242,540
2022-11-09	11.020	11.020	10.300	10.400	10.400	86,200
2022-11-08	11.000	11.420	10.800	11.000	11.000	56,800
2022-11-07	11.820	11.820	10.620	11.180	11.180	154,102
2022-11-04	10.500	12.080	10.460	11.700	11.700	84,255
2022-11-03	10.700	11.080	10.400	10.400	10.400	59,300
2022-11-02	10.580	11.100	10.540	11.100	11.100	16,900
2022-11-01	10.620	11.200	10.400	11.020	11.020	35,900
2022-10-31	10.220	10.760	10.160	10.320	10.320	20,900
2022-10-28	11.360	11.700	10.620	10.840	10.840	66,000
2022-10-27	12.120	12.220	11.720	11.720	11.720	20,100
2022-10-26	11.700	12.160	11.600	11.720	11.720	20,300
2022-10-25	10.980	11.800	10.880	11.520	11.520	62,500
2022-10-24	11.900	11.900	10.800	10.980	10.980	11,100
2022-10-21	12.840	12.840	12.440	12.460	12.460	13,300
2022-10-20	13.260	13.260	12.700	12.840	12.840	26,700
2022-10-19	14.300	14.400	14.000	14.020	14.020	6,800
2022-10-18	13.980	14.320	13.800	14.120	14.120	57,000
2022-10-17	13.480	13.600	13.360	13.600	13.600	23,596
2022-10-14	13.780	14.460	13.780	13.980	13.980	68,500
2022-10-13	13.620	13.900	13.600	13.620	13.620	11,200
2022-10-12	14.040	14.120	13.500	13.780	13.780	18,500
2022-10-11	14.920	14.920	14.300	14.360	14.360	26,000
2022-10-10	15.220	15.400	15.040	15.080	15.080	19,800
2022-10-07	16.500	16.500	16.120	16.160	16.160	6,500
2022-10-06	17.380	17.880	16.820	17.200	17.200	6,800
2022-10-05	16.940	17.520	16.880	17.400	17.400	55,300
2022-10-03	15.720	16.520	15.640	16.500	16.500	34,700
2022-09-30	15.760	15.820	15.140	15.140	15.140	36,600
2022-09-29	16.740	16.740	16.060	16.140	16.140	39,600
2022-09-28	16.400	16.440	16.000	16.160	16.160	35,900
2022-09-27	16.720	16.940	16.300	16.840	16.840	21,800
2022-09-26	16.820	17.120	16.740	17.040	17.040	17,200
2022-09-23	17.300	17.300	16.960	16.960	16.960	11,500
2022-09-22	18.000	18.000	17.140	17.320	17.320	19,200
2022-09-21	18.200	18.560	18.060	18.120	18.120	29,400
2022-09-20	18.180	18.620	18.100	18.180	18.180	148,200
2022-09-19	18.200	18.200	17.620	17.720	17.720	19,600
2022-09-16	18.980	19.060	18.660	18.740	18.740	19,300
2022-09-15	19.660	19.660	19.080	19.300	19.300	31,700
2022-09-14	20.050	20.050	19.540	19.660	19.660	12,600
2022-09-13	20.200	20.700	20.200	20.350	20.350	29,627
2022-09-09	19.780	19.980	19.360	19.880	19.880	36,600
2022-09-08	20.550	20.600	19.980	20.350	20.350	34,600
2022-09-07	20.200	20.600	20.100	20.150	20.150	25,100
2022-09-06	21.450	21.550	21.050	21.300	21.300	30,000
2022-09-05	21.700	21.950	20.900	21.950	21.950	119,900
2022-09-02	22.100	22.150	21.400	21.650	21.650	20,100
2022-09-01	21.950	22.150	21.450	21.600	21.600	35,600
2022-08-31	21.300	22.450	21.300	21.850	21.850	54,200
2022-08-30	22.000	22.000	21.350	21.750	21.750	40,300
2022-08-29	21.950	22.100	21.700	22.100	22.100	31,800
2022-08-26	21.700	22.150	21.350	21.500	21.500	52,800
2022-08-25	20.050	21.350	20.050	20.950	20.950	41,300

← NewerPage 17 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.