Baozun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	20.500	20.500	19.460	19.560	19.560	88,800
2022-08-23	21.500	21.600	21.100	21.600	21.600	4,700
2022-08-22	22.450	22.450	21.750	21.850	21.850	14,600
2022-08-19	22.400	22.650	22.150	22.400	22.400	12,100
2022-08-18	22.650	22.650	22.050	22.100	22.100	28,100
2022-08-17	23.050	23.050	22.750	22.900	22.900	9,600
2022-08-16	23.250	23.300	22.150	22.300	22.300	72,700
2022-08-15	23.850	24.150	23.250	23.350	23.350	37,600
2022-08-12	23.450	23.850	23.250	23.450	23.450	22,600
2022-08-11	22.450	22.700	22.450	22.650	22.650	10,500
2022-08-10	22.600	22.800	21.750	22.000	22.000	75,900
2022-08-09	23.600	24.100	23.400	23.450	23.450	25,200
2022-08-08	23.200	23.650	23.050	23.600	23.600	59,800
2022-08-05	23.750	23.850	23.350	23.750	23.750	24,700
2022-08-04	23.750	23.950	23.050	23.300	23.300	11,900
2022-08-03	22.600	22.900	22.150	22.650	22.650	15,500
2022-08-02	22.200	22.200	21.250	22.000	22.000	32,400
2022-08-01	23.900	23.900	22.350	23.050	23.050	26,900
2022-07-29	26.000	26.000	23.450	24.050	24.050	72,400
2022-07-28	26.200	26.500	26.050	26.150	26.150	6,400
2022-07-27	26.000	26.000	25.500	25.550	25.550	9,000
2022-07-26	25.700	26.700	25.700	26.650	26.650	14,700
2022-07-25	26.600	26.600	25.750	25.750	25.750	7,700
2022-07-22	26.250	26.800	25.900	26.550	26.550	48,025
2022-07-21	26.000	26.000	25.300	25.350	25.350	4,600
2022-07-20	26.800	26.800	25.800	25.850	25.850	14,100
2022-07-19	25.500	26.000	25.300	25.300	25.300	7,900
2022-07-18	24.350	26.100	24.350	25.000	25.000	37,100
2022-07-15	25.650	25.650	24.300	24.350	24.350	19,800
2022-07-14	25.700	25.700	25.700	25.700	25.700	200
2022-07-13	25.500	26.450	25.100	25.550	25.550	27,400
2022-07-12	25.000	25.300	24.050	24.750	24.750	57,400
2022-07-11	27.500	27.500	26.000	26.200	26.200	41,600
2022-07-08	26.900	27.950	26.000	27.950	27.950	44,700
2022-07-07	27.000	27.350	26.500	26.950	26.950	77,400
2022-07-06	28.700	29.300	28.100	29.000	29.000	100,300
2022-07-05	29.350	29.800	28.500	29.200	29.200	82,600
2022-07-04	28.200	29.700	28.200	28.900	28.900	42,300
2022-06-30	28.500	29.750	28.200	28.950	28.950	93,300
2022-06-29	28.800	30.150	27.950	28.200	28.200	105,100
2022-06-28	29.800	29.800	28.400	29.000	29.000	54,500
2022-06-27	28.850	30.400	28.850	29.850	29.850	40,900
2022-06-24	27.400	29.800	27.400	29.400	29.400	97,600
2022-06-23	26.750	27.800	26.650	27.350	27.350	34,800
2022-06-22	26.700	27.650	26.500	26.500	26.500	75,500
2022-06-21	26.850	27.450	26.150	26.600	26.600	70,900
2022-06-20	26.150	26.900	25.950	26.850	26.850	30,100
2022-06-17	25.750	26.250	25.500	25.850	25.850	40,600
2022-06-16	26.300	26.800	25.250	25.550	25.550	70,500
2022-06-15	25.600	27.050	25.550	26.100	26.100	39,700
2022-06-14	25.000	26.000	24.600	25.550	25.550	63,900
2022-06-13	26.400	27.100	25.900	26.000	26.000	93,700
2022-06-10	28.000	28.250	26.850	27.800	27.800	201,700
2022-06-09	30.000	30.450	28.900	29.350	29.350	152,000
2022-06-08	27.800	28.000	27.150	27.600	27.600	103,900
2022-06-07	26.050	27.550	26.050	27.000	27.000	139,300
2022-06-06	24.250	25.950	24.250	25.850	25.850	107,200
2022-06-02	23.400	23.400	22.950	23.350	23.350	34,800
2022-06-01	24.000	24.200	23.350	23.550	23.550	129,500
2022-05-31	24.450	26.050	24.450	25.400	25.400	105,500

← NewerPage 18 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.