UK markets close in 3 hours 6 minutes

Baoxiniao Holding Co., Ltd. (002154.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
5.74-0.20 (-3.37%)
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20245.885.975.685.745.7415,413,762
19 Jun 20245.916.005.855.945.9414,742,726
18 Jun 20246.026.065.925.965.9614,507,600
17 Jun 20245.966.185.956.026.0222,316,411
14 Jun 20245.886.045.836.006.0024,076,208
13 Jun 20245.845.935.825.885.8815,289,707
12 Jun 20245.795.895.785.855.859,455,911
11 Jun 20245.915.915.765.805.8011,126,571
07 Jun 20245.815.955.785.935.9313,144,226
06 Jun 20245.795.945.785.795.7917,483,576
05 Jun 20245.915.945.805.815.8111,854,420
04 Jun 20245.575.935.555.935.9329,577,311
03 Jun 20245.615.695.505.575.5716,733,215
31 May 20245.625.675.565.615.6111,832,777
30 May 20245.675.735.605.605.607,801,265
29 May 20245.775.805.695.715.7110,595,750
28 May 20245.705.805.655.785.7821,731,343
27 May 20245.695.755.655.735.7311,691,147
24 May 20245.645.725.615.645.6410,332,700
23 May 20245.685.695.605.645.6413,239,400
22 May 20245.725.765.675.745.7414,112,000
21 May 20245.735.755.645.725.7215,497,680
20 May 20245.605.765.605.765.7627,110,977
17 May 20245.645.645.535.625.6217,346,361
16 May 20245.695.805.615.625.6216,076,040
16 May 20240.25 Dividend
15 May 20245.965.965.845.935.6818,879,100
14 May 20245.835.975.825.965.7124,913,246
13 May 20245.825.915.755.825.5723,297,616
10 May 20245.915.955.775.835.5821,486,058
09 May 20245.996.005.915.935.6817,385,810
08 May 20246.026.045.955.965.7118,824,226
07 May 20246.036.065.916.035.7823,310,248
06 May 20245.926.095.906.055.7932,119,872
30 Apr 20245.845.905.705.865.6123,567,233
29 Apr 20245.565.845.565.845.5933,276,790
26 Apr 20245.585.625.415.555.3230,552,505
25 Apr 20245.645.675.595.635.3910,596,100
24 Apr 20245.715.725.525.635.3918,208,212
23 Apr 20245.755.795.665.685.4411,836,928
22 Apr 20245.805.865.715.775.5313,923,951
19 Apr 20245.815.895.745.815.5714,755,778
18 Apr 20245.895.925.825.835.5821,254,328
17 Apr 20245.746.005.745.905.6527,418,809
16 Apr 20245.966.015.705.715.4727,008,690
15 Apr 20246.086.165.915.985.7327,227,900
12 Apr 20245.996.205.766.085.8240,188,382
11 Apr 20246.166.256.136.155.8915,287,600
10 Apr 20246.216.346.156.205.9415,618,015
09 Apr 20246.206.346.166.245.9818,101,060
08 Apr 20246.176.276.116.235.9722,453,743
03 Apr 20246.106.206.086.185.9215,822,305
02 Apr 20245.946.205.936.135.8733,576,382
01 Apr 20245.935.975.885.935.6816,065,334
29 Mar 20245.805.925.785.955.7012,256,687
28 Mar 20245.825.925.755.795.5517,447,085
27 Mar 20245.875.945.825.845.5916,109,010
26 Mar 20245.925.935.795.855.6011,705,000
25 Mar 20245.925.985.905.905.6515,892,150
22 Mar 20246.016.025.885.955.7017,571,300
21 Mar 20246.136.165.996.015.7621,467,277
20 Mar 20246.046.205.966.175.9124,488,066
19 Mar 20246.236.246.036.045.7929,572,072
18 Mar 20246.346.356.216.245.9816,814,000
15 Mar 20246.286.356.236.356.0814,449,284
14 Mar 20246.326.386.256.296.0213,858,600
13 Mar 20246.456.486.266.336.0617,979,025
12 Mar 20246.566.606.356.456.1818,942,800
11 Mar 20246.696.726.476.596.3115,083,064
08 Mar 20246.606.726.566.706.4210,076,388
07 Mar 20246.736.756.536.606.3212,522,702
06 Mar 20246.606.746.586.686.4013,337,620
05 Mar 20246.546.656.476.586.309,265,300
04 Mar 20246.616.626.386.586.3020,631,469
01 Mar 20246.516.606.476.596.319,110,984
29 Feb 20246.336.626.316.556.2710,918,393
28 Feb 20246.706.756.466.476.2016,455,700
27 Feb 20246.526.756.486.726.4418,211,400
26 Feb 20246.556.656.486.566.289,967,721
23 Feb 20246.596.686.466.586.3017,132,773
22 Feb 20246.596.696.506.636.3519,788,562
21 Feb 20246.746.906.566.626.3422,411,991
20 Feb 20246.816.886.606.816.5215,720,241
19 Feb 20246.486.946.416.836.5433,931,042
08 Feb 20246.236.535.906.456.1835,823,825
07 Feb 20246.276.386.136.286.0221,666,210
06 Feb 20246.036.435.866.286.0222,062,820
05 Feb 20246.126.175.796.045.7923,818,300
02 Feb 20246.146.345.916.105.8418,539,558
01 Feb 20246.126.226.006.115.8514,037,300
31 Jan 20246.266.286.106.155.8914,016,840
30 Jan 20246.276.436.176.276.0113,988,600
29 Jan 20246.426.506.306.326.0515,458,820
26 Jan 20246.436.646.376.426.1539,845,659
25 Jan 20246.246.306.136.215.9527,158,822
24 Jan 20245.996.285.986.225.9624,634,563
23 Jan 20245.956.095.776.035.7818,766,439
22 Jan 20246.246.255.855.895.6423,204,197
19 Jan 20246.286.436.176.245.9821,534,016
18 Jan 20246.286.376.096.255.9928,699,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...