Baozun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	24.650	25.000	23.950	24.800	24.800	105,000
2022-05-27	21.850	25.550	21.850	25.000	25.000	301,800
2022-05-26	19.800	20.100	18.820	19.040	19.040	58,000
2022-05-25	19.820	20.250	19.540	19.580	19.580	27,700
2022-05-24	21.350	21.350	20.250	20.500	20.500	99,400
2022-05-23	22.700	22.950	21.350	21.900	21.900	92,200
2022-05-20	22.850	23.350	22.200	23.250	23.250	213,293
2022-05-19	20.800	20.850	19.660	20.700	20.700	161,600
2022-05-18	21.000	21.200	20.250	20.900	20.900	254,300
2022-05-17	20.450	21.050	20.000	21.000	21.000	633,000
2022-05-16	18.040	19.100	16.980	17.740	17.740	548,209
2022-05-13	17.580	18.120	17.060	17.720	17.720	59,600
2022-05-12	17.580	17.580	17.060	17.440	17.440	142,600
2022-05-11	16.760	20.000	16.760	18.280	18.280	84,211
2022-05-10	19.700	19.700	17.560	18.360	18.360	118,400
2022-05-06	20.800	20.800	19.600	19.700	19.700	79,200
2022-05-05	21.500	22.000	21.200	21.300	21.300	143,000
2022-05-04	21.200	21.250	20.150	20.850	20.850	271,900
2022-05-03	20.550	21.900	20.100	21.150	21.150	122,200
2022-04-29	18.600	20.500	16.020	20.050	20.050	118,700
2022-04-28	18.500	19.280	17.720	18.700	18.700	64,700
2022-04-27	17.540	18.100	17.420	17.700	17.700	23,300
2022-04-26	18.020	18.840	17.940	18.260	18.260	33,900
2022-04-25	18.000	18.060	17.200	17.340	17.340	38,900
2022-04-22	18.100	18.600	17.640	18.600	18.600	44,200
2022-04-21	19.300	19.300	18.060	18.640	18.640	165,700
2022-04-20	19.380	20.350	19.320	19.600	19.600	39,300
2022-04-19	21.000	21.000	18.800	19.000	19.000	259,800
2022-04-14	22.300	22.300	21.450	22.000	22.000	101,000
2022-04-13	21.800	21.900	21.450	21.650	21.650	35,900
2022-04-12	21.200	21.600	20.400	21.250	21.250	129,800
2022-04-11	20.650	21.350	20.600	20.650	20.650	63,600
2022-04-08	22.200	22.350	21.500	21.700	21.700	89,600
2022-04-07	22.900	23.350	22.700	23.000	23.000	59,300
2022-04-06	23.700	24.300	23.350	23.500	23.500	80,500
2022-04-04	23.500	24.700	23.000	24.400	24.400	229,500
2022-04-01	22.150	22.800	21.800	22.650	22.650	53,303
2022-03-31	22.200	23.150	22.050	22.800	22.800	297,300
2022-03-30	23.450	23.900	22.750	22.750	22.750	495,700
2022-03-29	21.700	22.800	20.950	22.800	22.800	305,200
2022-03-28	21.200	21.200	20.000	20.500	20.500	417,600
2022-03-25	21.250	21.450	19.920	19.940	19.940	242,900
2022-03-24	21.100	21.600	20.200	20.200	20.200	375,806
2022-03-23	20.150	21.850	19.880	21.100	21.100	630,000
2022-03-22	18.000	18.760	17.260	18.620	18.620	875,500
2022-03-21	19.000	19.960	17.180	17.200	17.200	370,500
2022-03-18	19.360	19.360	17.400	17.900	17.900	6,502,611
2022-03-17	18.820	19.680	18.760	19.440	19.440	519,400
2022-03-16	14.920	18.100	14.620	18.100	18.100	810,400
2022-03-15	15.780	15.860	14.020	14.500	14.500	350,100
2022-03-14	18.320	19.040	16.300	16.360	16.360	571,700
2022-03-11	20.000	20.600	18.200	19.600	19.600	418,100
2022-03-10	22.150	22.700	21.950	22.150	22.150	461,800
2022-03-09	23.500	23.500	21.000	21.200	21.200	167,000
2022-03-08	21.000	22.450	20.750	22.000	22.000	289,500
2022-03-07	25.500	25.500	22.950	23.000	23.000	66,200
2022-03-04	27.050	27.050	26.250	26.350	26.350	15,100
2022-03-03	27.950	28.000	27.300	27.850	27.850	100,500
2022-03-02	28.000	28.250	27.850	27.900	27.900	36,200
2022-03-01	26.800	27.650	26.800	27.550	27.550	13,600

← NewerPage 19 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.