Canada markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
6.00+0.12 (+2.04%)
At close: 03:04PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20245.886.045.836.006.0024,076,208
Jun 13, 20245.845.935.825.885.8815,289,707
Jun 12, 20245.795.895.785.855.859,455,911
Jun 11, 20245.915.915.765.805.8011,126,571
Jun 07, 20245.815.955.785.935.9313,144,226
Jun 06, 20245.795.945.785.795.7917,483,576
Jun 05, 20245.915.945.805.815.8111,854,420
Jun 04, 20245.575.935.555.935.9329,577,311
Jun 03, 20245.615.695.505.575.5716,733,215
May 31, 20245.625.675.565.615.6111,832,777
May 30, 20245.675.735.605.605.607,801,265
May 29, 20245.775.805.695.715.7110,595,750
May 28, 20245.705.805.655.785.7821,731,343
May 27, 20245.695.755.655.735.7311,691,147
May 24, 20245.645.725.615.645.6410,332,700
May 23, 20245.685.695.605.645.6413,239,400
May 22, 20245.725.765.675.745.7414,112,000
May 21, 20245.735.755.645.725.7215,497,680
May 20, 20245.605.765.605.765.7627,110,977
May 17, 20245.645.645.535.625.6217,346,361
May 16, 20245.695.805.615.625.6216,076,040
May 16, 20240.25 Dividend
May 15, 20245.965.965.845.935.6818,879,100
May 14, 20245.835.975.825.965.7124,913,246
May 13, 20245.825.915.755.825.5723,297,616
May 10, 20245.915.955.775.835.5821,486,058
May 09, 20245.996.005.915.935.6817,385,810
May 08, 20246.026.045.955.965.7118,824,226
May 07, 20246.036.065.916.035.7823,310,248
May 06, 20245.926.095.906.055.7932,119,872
Apr 30, 20245.845.905.705.865.6123,567,233
Apr 29, 20245.565.845.565.845.5933,276,790
Apr 26, 20245.585.625.415.555.3230,552,505
Apr 25, 20245.645.675.595.635.3910,596,100
Apr 24, 20245.715.725.525.635.3918,208,212
Apr 23, 20245.755.795.665.685.4411,836,928
Apr 22, 20245.805.865.715.775.5313,923,951
Apr 19, 20245.815.895.745.815.5714,755,778
Apr 18, 20245.895.925.825.835.5821,254,328
Apr 17, 20245.746.005.745.905.6527,418,809
Apr 16, 20245.966.015.705.715.4727,008,690
Apr 15, 20246.086.165.915.985.7327,227,900
Apr 12, 20245.996.205.766.085.8240,188,382
Apr 11, 20246.166.256.136.155.8915,287,600
Apr 10, 20246.216.346.156.205.9415,618,015
Apr 09, 20246.206.346.166.245.9818,101,060
Apr 08, 20246.176.276.116.235.9722,453,743
Apr 03, 20246.106.206.086.185.9215,822,305
Apr 02, 20245.946.205.936.135.8733,576,382
Apr 01, 20245.935.975.885.935.6816,065,334
Mar 29, 20245.805.925.785.955.7012,256,687
Mar 28, 20245.825.925.755.795.5517,447,085
Mar 27, 20245.875.945.825.845.5916,109,010
Mar 26, 20245.925.935.795.855.6011,705,000
Mar 25, 20245.925.985.905.905.6515,892,150
Mar 22, 20246.016.025.885.955.7017,571,300
Mar 21, 20246.136.165.996.015.7621,467,277
Mar 20, 20246.046.205.966.175.9124,488,066
Mar 19, 20246.236.246.036.045.7929,572,072
Mar 18, 20246.346.356.216.245.9816,814,000
Mar 15, 20246.286.356.236.356.0814,449,284
Mar 14, 20246.326.386.256.296.0213,858,600
Mar 13, 20246.456.486.266.336.0617,979,025
Mar 12, 20246.566.606.356.456.1818,942,800
Mar 11, 20246.696.726.476.596.3115,083,064
Mar 08, 20246.606.726.566.706.4210,076,388
Mar 07, 20246.736.756.536.606.3212,522,702
Mar 06, 20246.606.746.586.686.4013,337,620
Mar 05, 20246.546.656.476.586.309,265,300
Mar 04, 20246.616.626.386.586.3020,631,469
Mar 01, 20246.516.606.476.596.319,110,984
Feb 29, 20246.336.626.316.556.2710,918,393
Feb 28, 20246.706.756.466.476.2016,455,700
Feb 27, 20246.526.756.486.726.4418,211,400
Feb 26, 20246.556.656.486.566.289,967,721
Feb 23, 20246.596.686.466.586.3017,132,773
Feb 22, 20246.596.696.506.636.3519,788,562
Feb 21, 20246.746.906.566.626.3422,411,991
Feb 20, 20246.816.886.606.816.5215,720,241
Feb 19, 20246.486.946.416.836.5433,931,042
Feb 08, 20246.236.535.906.456.1835,823,825
Feb 07, 20246.276.386.136.286.0221,666,210
Feb 06, 20246.036.435.866.286.0222,062,820
Feb 05, 20246.126.175.796.045.7923,818,300
Feb 02, 20246.146.345.916.105.8418,539,558
Feb 01, 20246.126.226.006.115.8514,037,300
Jan 31, 20246.266.286.106.155.8914,016,840
Jan 30, 20246.276.436.176.276.0113,988,600
Jan 29, 20246.426.506.306.326.0515,458,820
Jan 26, 20246.436.646.376.426.1539,845,659
Jan 25, 20246.246.306.136.215.9527,158,822
Jan 24, 20245.996.285.986.225.9624,634,563
Jan 23, 20245.956.095.776.035.7818,766,439
Jan 22, 20246.246.255.855.895.6423,204,197
Jan 19, 20246.286.436.176.245.9821,534,016
Jan 18, 20246.286.376.096.255.9928,699,937
Jan 17, 20246.236.546.236.376.1030,305,025
Jan 16, 20246.146.306.086.286.0227,630,300
Jan 15, 20245.946.185.946.155.8921,231,919
Jan 12, 20245.976.025.905.945.6911,259,888
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...