Baozun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 7.990 | 8.040 | 7.800 | 7.830 | 7.830 | 19,900 |
| 2024-11-04 | 8.020 | 8.020 | 7.730 | 7.760 | 7.760 | 11,100 |
| 2024-11-01 | 7.900 | 8.180 | 7.900 | 8.000 | 8.000 | 34,200 |
| 2024-10-31 | 8.000 | 8.030 | 7.710 | 7.740 | 7.740 | 11,800 |
| 2024-10-30 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1,600 |
| 2024-10-29 | 8.220 | 8.570 | 8.010 | 8.050 | 8.050 | 21,800 |
| 2024-10-28 | 8.200 | 8.290 | 8.050 | 8.260 | 8.260 | 39,200 |
| 2024-10-25 | 8.670 | 8.750 | 8.650 | 8.690 | 8.690 | 101,800 |
| 2024-10-24 | 9.220 | 9.590 | 9.220 | 9.220 | 9.220 | 28,200 |
| 2024-10-23 | 8.810 | 9.610 | 8.810 | 9.220 | 9.220 | 39,500 |
| 2024-10-22 | 8.500 | 8.880 | 8.500 | 8.800 | 8.800 | 1,600 |
| 2024-10-21 | 8.700 | 8.700 | 8.320 | 8.320 | 8.320 | 4,400 |
| 2024-10-18 | 8.280 | 8.820 | 8.100 | 8.710 | 8.710 | 27,500 |
| 2024-10-17 | 8.450 | 8.450 | 8.010 | 8.010 | 8.010 | 12,600 |
| 2024-10-16 | 8.200 | 8.490 | 8.160 | 8.300 | 8.300 | 11,700 |
| 2024-10-15 | 9.030 | 9.030 | 8.200 | 8.320 | 8.320 | 107,300 |
| 2024-10-14 | 9.170 | 9.240 | 9.130 | 9.150 | 9.150 | 10,000 |
| 2024-10-10 | 9.200 | 10.100 | 9.100 | 9.310 | 9.310 | 39,300 |
| 2024-10-09 | 9.210 | 9.300 | 8.900 | 8.900 | 8.900 | 41,000 |
| 2024-10-08 | 11.140 | 11.260 | 9.210 | 9.210 | 9.210 | 47,000 |
| 2024-10-07 | 10.780 | 11.260 | 10.780 | 11.260 | 11.260 | 153,800 |
| 2024-10-04 | 9.800 | 10.300 | 9.800 | 10.040 | 10.040 | 25,800 |
| 2024-10-03 | 10.360 | 10.380 | 9.030 | 9.710 | 9.710 | 113,500 |
| 2024-10-02 | 9.290 | 10.380 | 9.290 | 10.160 | 10.160 | 165,100 |
| 2024-09-30 | 8.490 | 9.360 | 8.490 | 9.240 | 9.240 | 165,400 |
| 2024-09-27 | 7.330 | 7.540 | 7.260 | 7.540 | 7.540 | 56,800 |
| 2024-09-26 | 6.650 | 7.050 | 6.600 | 6.940 | 6.940 | 103,600 |
| 2024-09-25 | 6.890 | 6.890 | 6.400 | 6.480 | 6.480 | 47,200 |
| 2024-09-24 | 6.750 | 7.110 | 6.750 | 6.900 | 6.900 | 83,479 |
| 2024-09-23 | 6.850 | 7.010 | 6.840 | 6.890 | 6.890 | 18,200 |
| 2024-09-20 | 6.850 | 6.850 | 6.800 | 6.830 | 6.830 | 23,810 |
| 2024-09-19 | 6.350 | 6.900 | 6.350 | 6.850 | 6.850 | 36,900 |
| 2024-09-17 | 6.300 | 6.400 | 6.250 | 6.300 | 6.300 | 81,505 |
| 2024-09-16 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 3,400 |
| 2024-09-13 | 6.250 | 6.250 | 6.160 | 6.160 | 6.160 | 3,400 |
| 2024-09-12 | 6.170 | 6.240 | 6.170 | 6.220 | 6.220 | 23,700 |
| 2024-09-11 | 5.870 | 6.040 | 5.450 | 5.800 | 5.800 | 4,400 |
| 2024-09-10 | 5.800 | 5.920 | 5.800 | 5.920 | 5.920 | 7,800 |
| 2024-09-09 | 5.750 | 5.960 | 5.750 | 5.800 | 5.800 | 21,400 |
| 2024-09-05 | 5.900 | 5.930 | 5.540 | 5.540 | 5.540 | 4,800 |
| 2024-09-04 | 5.950 | 5.950 | 5.930 | 5.930 | 5.930 | 200 |
| 2024-09-03 | 5.930 | 6.030 | 5.900 | 6.030 | 6.030 | 1,900 |
| 2024-09-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 32,200 |
| 2024-08-30 | 5.710 | 6.250 | 5.710 | 6.250 | 6.250 | 32,200 |
| 2024-08-29 | 5.790 | 5.930 | 5.700 | 5.700 | 5.700 | 10,700 |
| 2024-08-28 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 300 |
| 2024-08-27 | 5.950 | 6.100 | 5.840 | 5.970 | 5.970 | 28,200 |
| 2024-08-26 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 200 |
| 2024-08-23 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 3,400 |
| 2024-08-22 | 5.960 | 6.030 | 5.930 | 5.960 | 5.960 | 3,400 |
| 2024-08-21 | 5.780 | 6.150 | 5.710 | 5.770 | 5.770 | 1,100 |
| 2024-08-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 600 |
| 2024-08-19 | 5.810 | 6.050 | 5.770 | 5.780 | 5.780 | 1,600 |
| 2024-08-16 | 5.700 | 5.870 | 5.700 | 5.870 | 5.870 | 3,622 |
| 2024-08-15 | 5.700 | 5.780 | 5.450 | 5.450 | 5.450 | 900 |
| 2024-08-14 | 5.750 | 5.880 | 5.740 | 5.880 | 5.880 | 2,300 |
| 2024-08-13 | 5.760 | 5.870 | 5.760 | 5.770 | 5.770 | 5,100 |
| 2024-08-12 | 5.650 | 5.880 | 5.650 | 5.650 | 5.650 | 500 |
| 2024-08-09 | 5.750 | 5.880 | 5.410 | 5.410 | 5.410 | 800 |
| 2024-08-08 | 5.900 | 5.900 | 5.600 | 5.610 | 5.610 | 1,300 |
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.