Baozun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	27.450	27.550	26.600	27.350	27.350	322,000
2022-02-25	27.700	28.300	25.150	28.000	28.000	549,959
2022-02-24	27.900	28.000	26.650	27.700	27.700	409,966
2022-02-23	28.700	28.900	27.600	27.900	27.900	492,900
2022-02-22	30.300	30.300	28.300	29.550	29.550	799,300
2022-02-21	32.300	32.300	30.350	30.450	30.450	533,100
2022-02-18	33.400	33.950	33.000	33.050	33.050	44,100
2022-02-17	33.900	34.400	33.150	33.400	33.400	27,500
2022-02-16	33.800	35.700	33.800	34.800	34.800	115,500
2022-02-15	32.000	32.400	31.750	32.250	32.250	22,000
2022-02-14	32.200	33.450	31.850	32.050	32.050	40,300
2022-02-11	32.950	33.950	32.950	33.300	33.300	46,600
2022-02-10	33.950	34.500	32.600	33.600	33.600	56,704
2022-02-09	32.050	32.600	31.850	32.550	32.550	48,300
2022-02-08	31.800	31.800	30.950	31.400	31.400	23,600
2022-02-07	31.900	32.400	31.800	32.050	32.050	37,900
2022-02-04	31.600	32.100	31.150	31.900	31.900	66,900
2022-01-31	29.050	30.100	29.050	30.100	30.100	43,900
2022-01-28	30.000	30.000	28.650	29.000	29.000	127,000
2022-01-27	31.800	31.850	30.900	31.500	31.500	209,300
2022-01-26	33.400	33.700	32.650	32.850	32.850	179,200
2022-01-25	33.600	33.600	32.050	32.350	32.350	118,876
2022-01-24	34.500	34.550	33.350	34.150	34.150	83,659
2022-01-21	34.600	34.750	34.100	34.350	34.350	30,600
2022-01-20	33.400	35.050	33.350	35.050	35.050	68,700
2022-01-19	34.700	34.700	33.750	33.750	33.750	153,400
2022-01-18	35.000	35.200	34.500	34.750	34.750	54,200
2022-01-17	34.100	34.550	33.800	34.450	34.450	60,100
2022-01-14	34.300	34.450	33.600	34.400	34.400	127,000
2022-01-13	37.000	37.000	35.450	35.650	35.650	52,400
2022-01-12	37.050	37.500	36.400	37.000	37.000	431,700
2022-01-11	36.500	36.900	35.750	36.100	36.100	13,700
2022-01-10	36.500	37.100	36.000	36.600	36.600	51,200
2022-01-07	34.800	35.950	34.400	35.700	35.700	14,800
2022-01-06	33.850	34.350	33.150	33.900	33.900	26,600
2022-01-05	35.200	35.650	33.750	33.850	33.850	47,200
2022-01-04	35.650	37.000	35.100	35.100	35.100	56,700
2022-01-03	36.050	36.450	35.400	35.700	35.700	54,500
2021-12-31	33.050	35.700	33.050	34.050	34.050	144,200
2021-12-30	33.050	33.600	32.350	32.700	32.700	194,800
2021-12-29	35.300	35.300	34.100	34.450	34.450	25,100
2021-12-28	35.100	35.900	34.700	34.950	34.950	32,200
2021-12-24	36.000	36.200	35.400	36.000	36.000	30,700
2021-12-23	35.250	36.100	35.250	35.800	35.800	82,100
2021-12-22	35.700	36.000	35.200	35.350	35.350	32,800
2021-12-21	33.550	34.350	33.550	34.350	34.350	102,200
2021-12-20	35.000	35.500	34.200	34.200	34.200	180,600
2021-12-17	35.000	35.300	34.400	34.550	34.550	225,900
2021-12-16	35.700	36.250	35.350	35.700	35.700	219,200
2021-12-15	37.400	37.500	35.600	35.750	35.750	332,200
2021-12-14	36.100	37.100	36.050	36.350	36.350	26,800
2021-12-13	37.800	38.200	37.200	37.200	37.200	33,100
2021-12-10	38.000	38.200	36.750	36.800	36.800	35,300
2021-12-09	39.300	40.400	37.400	38.300	38.300	43,300
2021-12-08	37.300	38.150	36.000	38.150	38.150	91,350
2021-12-07	34.550	37.250	34.550	37.200	37.200	97,665
2021-12-06	36.200	36.200	32.850	33.500	33.500	110,100
2021-12-03	38.500	38.500	35.600	35.600	35.600	95,736
2021-12-02	37.450	38.750	37.200	38.550	38.550	75,800
2021-12-01	35.800	35.850	34.800	35.850	35.850	199,600

← NewerPage 20 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.