Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 7.050 | 7.400 | 7.050 | 7.310 | 7.310 | 20,400 |
| 2025-05-02 | 6.800 | 7.180 | 6.800 | 7.000 | 7.000 | 16,700 |
| 2025-04-30 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 8,200 |
| 2025-04-29 | 6.160 | 6.290 | 6.160 | 6.290 | 6.290 | 1,500 |
| 2025-04-28 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 8,000 |
| 2025-04-25 | 6.150 | 6.250 | 6.150 | 6.150 | 6.150 | 5,200 |
| 2025-04-24 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 500 |
| 2025-04-23 | 6.070 | 6.110 | 6.070 | 6.110 | 6.110 | 9,800 |
| 2025-04-22 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-04-17 | 6.060 | 6.060 | 5.880 | 6.050 | 6.050 | 1,000 |
| 2025-04-16 | 6.030 | 6.120 | 6.030 | 6.070 | 6.070 | 400 |
| 2025-04-15 | 6.000 | 6.060 | 6.000 | 6.050 | 6.050 | 300 |
| 2025-04-14 | 6.060 | 6.130 | 6.060 | 6.060 | 6.060 | 25,500 |
| 2025-04-11 | 5.900 | 6.020 | 5.900 | 6.020 | 6.020 | 2,300 |
| 2025-04-10 | 6.050 | 6.410 | 6.050 | 6.070 | 6.070 | 46,500 |
| 2025-04-09 | 5.970 | 6.270 | 5.970 | 6.270 | 6.270 | 12,500 |
| 2025-04-08 | 5.850 | 6.470 | 5.850 | 6.400 | 6.400 | 32,500 |
| 2025-04-07 | 6.470 | 6.470 | 5.460 | 5.600 | 5.600 | 51,500 |
| 2025-04-03 | 7.000 | 7.120 | 6.820 | 7.100 | 7.100 | 19,900 |
| 2025-04-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 300 |
| 2025-04-01 | 7.300 | 7.300 | 6.780 | 7.000 | 7.000 | 56,300 |
| 2025-03-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5,500 |
| 2025-03-28 | 7.520 | 7.770 | 7.290 | 7.500 | 7.500 | 69,800 |
| 2025-03-27 | 7.500 | 7.720 | 7.440 | 7.510 | 7.510 | 35,900 |
| 2025-03-26 | 7.600 | 7.850 | 7.420 | 7.500 | 7.500 | 50,500 |
| 2025-03-25 | 7.800 | 7.800 | 7.560 | 7.740 | 7.740 | 11,600 |
| 2025-03-24 | 8.040 | 8.870 | 8.020 | 8.390 | 8.390 | 45,200 |
| 2025-03-21 | 8.230 | 8.260 | 8.000 | 8.080 | 8.080 | 13,400 |
| 2025-03-20 | 8.680 | 8.680 | 8.360 | 8.670 | 8.670 | 7,000 |
| 2025-03-19 | 8.750 | 9.080 | 8.750 | 8.840 | 8.840 | 8,000 |
| 2025-03-18 | 8.790 | 8.940 | 8.320 | 8.500 | 8.500 | 28,000 |
| 2025-03-17 | 8.260 | 9.140 | 8.110 | 8.310 | 8.310 | 9,100 |
| 2025-03-14 | 8.470 | 8.490 | 8.380 | 8.380 | 8.380 | 6,400 |
| 2025-03-13 | 8.300 | 8.410 | 8.250 | 8.410 | 8.410 | 6,500 |
| 2025-03-12 | 8.300 | 8.600 | 8.300 | 8.300 | 8.300 | 35,500 |
| 2025-03-11 | 8.100 | 8.400 | 8.090 | 8.250 | 8.250 | 9,100 |
| 2025-03-10 | 8.430 | 8.430 | 8.240 | 8.330 | 8.330 | 27,800 |
| 2025-03-07 | 8.390 | 8.540 | 8.390 | 8.430 | 8.430 | 5,300 |
| 2025-03-06 | 8.360 | 8.510 | 8.210 | 8.500 | 8.500 | 79,600 |
| 2025-03-05 | 8.200 | 8.200 | 7.860 | 8.190 | 8.190 | 13,000 |
| 2025-03-04 | 7.900 | 8.060 | 7.900 | 8.060 | 8.060 | 10,400 |
| 2025-03-03 | 7.960 | 8.000 | 7.860 | 7.900 | 7.900 | 54,900 |
| 2025-02-28 | 8.480 | 8.690 | 8.040 | 8.150 | 8.150 | 8,700 |
| 2025-02-27 | 8.730 | 8.800 | 8.530 | 8.750 | 8.750 | 38,800 |
| 2025-02-26 | 8.400 | 8.770 | 8.390 | 8.730 | 8.730 | 109,000 |
| 2025-02-25 | 8.890 | 8.890 | 8.300 | 8.300 | 8.300 | 11,100 |
| 2025-02-24 | 9.440 | 9.510 | 8.950 | 9.260 | 9.260 | 17,400 |
| 2025-02-21 | 9.080 | 9.220 | 8.800 | 9.220 | 9.220 | 36,200 |
| 2025-02-20 | 9.000 | 9.000 | 8.600 | 8.600 | 8.600 | 71,400 |
| 2025-02-19 | 9.280 | 9.280 | 9.110 | 9.110 | 9.110 | 55,400 |
| 2025-02-18 | 9.280 | 9.690 | 9.280 | 9.670 | 9.670 | 3,300 |
| 2025-02-17 | 9.780 | 9.780 | 9.680 | 9.680 | 9.680 | 21,700 |
| 2025-02-14 | 9.600 | 9.850 | 9.600 | 9.850 | 9.850 | 31,600 |
| 2025-02-13 | 9.370 | 9.460 | 8.990 | 9.270 | 9.270 | 54,700 |
| 2025-02-12 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 1,500 |
| 2025-02-11 | 8.960 | 9.090 | 8.170 | 8.170 | 8.170 | 15,600 |
| 2025-02-10 | 8.630 | 8.780 | 8.570 | 8.770 | 8.770 | 35,800 |
| 2025-02-07 | 8.000 | 8.350 | 8.000 | 8.290 | 8.290 | 17,500 |
| 2025-02-06 | 8.100 | 8.280 | 8.090 | 8.090 | 8.090 | 13,700 |
| 2025-02-05 | 8.020 | 8.140 | 7.880 | 8.140 | 8.140 | 20,700 |
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.