Baozun Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	39.400	39.450	36.000	36.000	36.000	102,006
2021-11-29	40.000	40.050	38.250	39.450	39.450	125,475
2021-11-26	41.900	41.900	39.650	40.100	40.100	64,900
2021-11-25	41.550	41.900	41.300	41.900	41.900	21,800
2021-11-24	41.950	41.950	40.500	40.800	40.800	53,400
2021-11-23	43.000	43.000	41.450	41.850	41.850	82,200
2021-11-22	44.400	46.050	44.000	44.550	44.550	78,900
2021-11-19	45.500	45.500	43.900	44.400	44.400	80,600
2021-11-18	47.950	47.950	45.150	45.550	45.550	170,010
2021-11-17	48.250	49.800	48.050	48.700	48.700	15,100
2021-11-16	48.100	48.950	47.600	48.250	48.250	31,400
2021-11-15	46.900	48.650	46.900	48.000	48.000	57,793
2021-11-12	46.300	46.850	45.600	46.750	46.750	37,900
2021-11-11	44.200	45.350	44.000	45.000	45.000	49,100
2021-11-10	44.150	44.950	42.600	43.950	43.950	60,100
2021-11-09	44.050	44.450	43.800	44.150	44.150	36,900
2021-11-08	44.500	44.500	43.750	43.950	43.950	9,800
2021-11-05	45.800	45.800	44.300	44.550	44.550	46,430
2021-11-04	45.600	45.950	45.150	45.300	45.300	33,400
2021-11-03	44.600	46.800	44.600	45.600	45.600	43,700
2021-11-02	47.000	47.950	46.250	46.850	46.850	100,100
2021-11-01	45.000	45.200	44.400	44.400	44.400	24,600
2021-10-29	46.100	46.100	45.000	45.000	45.000	25,100
2021-10-28	46.200	46.950	45.350	45.500	45.500	86,400
2021-10-27	48.000	48.000	45.200	45.700	45.700	89,300
2021-10-26	50.550	52.900	48.750	49.050	49.050	62,200
2021-10-25	51.300	51.300	49.450	50.100	50.100	42,400
2021-10-22	50.500	51.400	49.900	51.000	51.000	26,001
2021-10-21	52.600	53.900	52.250	52.950	52.950	61,650
2021-10-20	52.100	52.100	50.300	51.650	51.650	21,850

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.