Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 8.090 | 8.140 | 8.000 | 8.140 | 8.140 | 26,400 |
| 2025-02-03 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 15,400 |
| 2025-01-28 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 11,300 |
| 2025-01-27 | 7.410 | 7.920 | 7.400 | 7.660 | 7.660 | 24,643 |
| 2025-01-24 | 7.260 | 7.570 | 7.110 | 7.350 | 7.350 | 4,500 |
| 2025-01-23 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 700 |
| 2025-01-22 | 7.250 | 7.480 | 7.110 | 7.130 | 7.130 | 34,900 |
| 2025-01-21 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-01-20 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-01-17 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 3,200 |
| 2025-01-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,200 |
| 2025-01-15 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 3,200 |
| 2025-01-14 | 7.040 | 7.250 | 7.040 | 7.250 | 7.250 | 600 |
| 2025-01-13 | 6.900 | 7.090 | 6.900 | 7.040 | 7.040 | 12,200 |
| 2025-01-10 | 7.210 | 7.780 | 7.210 | 7.750 | 7.750 | 500 |
| 2025-01-09 | 7.610 | 7.650 | 7.310 | 7.310 | 7.310 | 1,400 |
| 2025-01-08 | 7.700 | 7.730 | 7.540 | 7.730 | 7.730 | 13,500 |
| 2025-01-07 | 7.450 | 7.670 | 7.450 | 7.670 | 7.670 | 13,200 |
| 2025-01-06 | 7.260 | 7.310 | 7.130 | 7.130 | 7.130 | 16,000 |
| 2025-01-03 | 7.180 | 7.180 | 7.000 | 7.010 | 7.010 | 21,300 |
| 2025-01-02 | 7.300 | 7.300 | 6.970 | 6.970 | 6.970 | 4,100 |
| 2024-12-31 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 20,300 |
| 2024-12-30 | 7.650 | 7.700 | 7.420 | 7.420 | 7.420 | 15,700 |
| 2024-12-27 | 7.910 | 8.060 | 7.610 | 7.680 | 7.680 | 56,200 |
| 2024-12-24 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 6,100 |
| 2024-12-23 | 8.240 | 8.500 | 8.130 | 8.130 | 8.130 | 16,100 |
| 2024-12-20 | 8.130 | 8.130 | 7.650 | 7.720 | 7.720 | 10,100 |
| 2024-12-19 | 8.210 | 8.250 | 7.780 | 8.170 | 8.170 | 24,600 |
| 2024-12-18 | 8.470 | 8.510 | 8.220 | 8.450 | 8.450 | 32,400 |
| 2024-12-17 | 7.670 | 9.590 | 7.670 | 9.220 | 9.220 | 466,600 |
| 2024-12-16 | 6.900 | 7.220 | 6.840 | 7.220 | 7.220 | 13,900 |
| 2024-12-13 | 7.230 | 7.230 | 6.810 | 7.060 | 7.060 | 1,300 |
| 2024-12-12 | 7.200 | 7.240 | 7.110 | 7.110 | 7.110 | 18,200 |
| 2024-12-11 | 7.000 | 7.290 | 6.810 | 7.000 | 7.000 | 21,500 |
| 2024-12-10 | 6.710 | 7.200 | 6.710 | 6.810 | 6.810 | 36,500 |
| 2024-12-09 | 6.150 | 6.430 | 6.120 | 6.430 | 6.430 | 3,500 |
| 2024-12-06 | 6.230 | 6.390 | 6.150 | 6.160 | 6.160 | 66,500 |
| 2024-12-05 | 6.580 | 6.580 | 6.380 | 6.410 | 6.410 | 15,809 |
| 2024-12-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 4,000 |
| 2024-12-03 | 6.890 | 7.030 | 6.850 | 7.030 | 7.030 | 4,000 |
| 2024-12-02 | 6.660 | 6.750 | 6.640 | 6.750 | 6.750 | 6,400 |
| 2024-11-29 | 7.120 | 7.120 | 6.880 | 6.880 | 6.880 | 3,300 |
| 2024-11-28 | 7.040 | 7.190 | 7.000 | 7.000 | 7.000 | 4,100 |
| 2024-11-27 | 6.770 | 6.820 | 6.730 | 6.730 | 6.730 | 12,300 |
| 2024-11-26 | 6.460 | 6.460 | 6.450 | 6.450 | 6.450 | 4,100 |
| 2024-11-25 | 6.250 | 6.450 | 6.220 | 6.220 | 6.220 | 25,200 |
| 2024-11-22 | 6.270 | 7.000 | 6.120 | 6.240 | 6.240 | 54,800 |
| 2024-11-21 | 6.550 | 7.470 | 6.550 | 7.260 | 7.260 | 600 |
| 2024-11-20 | 6.850 | 6.850 | 6.660 | 6.660 | 6.660 | 1,500 |
| 2024-11-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2024-11-18 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2024-11-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2,700 |
| 2024-11-14 | 6.080 | 6.830 | 6.080 | 6.300 | 6.300 | 6,400 |
| 2024-11-13 | 6.750 | 6.840 | 6.480 | 6.820 | 6.820 | 20,200 |
| 2024-11-12 | 7.130 | 7.130 | 6.800 | 6.800 | 6.800 | 51,400 |
| 2024-11-11 | 7.240 | 7.270 | 6.880 | 7.200 | 7.200 | 95,100 |
| 2024-11-08 | 7.720 | 7.720 | 7.370 | 7.520 | 7.520 | 35,500 |
| 2024-11-07 | 7.620 | 7.680 | 7.620 | 7.660 | 7.660 | 11,800 |
| 2024-11-06 | 7.880 | 7.880 | 7.620 | 7.620 | 7.620 | 14,000 |
| 2024-11-05 | 7.990 | 8.040 | 7.800 | 7.830 | 7.830 | 19,900 |
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.