Baoxiniao Holding Co., Ltd. (002154.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 5.72 | 5.82 | 5.66 | 5.68 | 5.68 | 9,573,588 |
| Jun 20, 2024 | 5.93 | 5.97 | 5.68 | 5.74 | 5.74 | 15,413,762 |
| Jun 19, 2024 | 5.91 | 6.00 | 5.85 | 5.94 | 5.94 | 14,742,726 |
| Jun 18, 2024 | 6.02 | 6.06 | 5.92 | 5.96 | 5.96 | 14,507,600 |
| Jun 17, 2024 | 5.96 | 6.18 | 5.95 | 6.02 | 6.02 | 22,316,411 |
| Jun 14, 2024 | 5.88 | 6.04 | 5.83 | 6.00 | 6.00 | 24,076,208 |
| Jun 13, 2024 | 5.84 | 5.93 | 5.82 | 5.88 | 5.88 | 15,289,707 |
| Jun 12, 2024 | 5.79 | 5.89 | 5.78 | 5.85 | 5.85 | 9,455,911 |
| Jun 11, 2024 | 5.91 | 5.91 | 5.76 | 5.80 | 5.80 | 11,126,571 |
| Jun 07, 2024 | 5.81 | 5.95 | 5.78 | 5.93 | 5.93 | 13,144,226 |
| Jun 06, 2024 | 5.79 | 5.94 | 5.78 | 5.79 | 5.79 | 17,483,576 |
| Jun 05, 2024 | 5.91 | 5.94 | 5.80 | 5.81 | 5.81 | 11,854,420 |
| Jun 04, 2024 | 5.57 | 5.93 | 5.55 | 5.93 | 5.93 | 29,577,311 |
| Jun 03, 2024 | 5.61 | 5.69 | 5.50 | 5.57 | 5.57 | 16,733,215 |
| May 31, 2024 | 5.62 | 5.67 | 5.56 | 5.61 | 5.61 | 11,832,777 |
| May 30, 2024 | 5.67 | 5.73 | 5.60 | 5.60 | 5.60 | 7,801,265 |
| May 29, 2024 | 5.77 | 5.80 | 5.69 | 5.71 | 5.71 | 10,595,750 |
| May 28, 2024 | 5.70 | 5.80 | 5.65 | 5.78 | 5.78 | 21,731,343 |
| May 27, 2024 | 5.69 | 5.75 | 5.65 | 5.73 | 5.73 | 11,691,147 |
| May 24, 2024 | 5.64 | 5.72 | 5.61 | 5.64 | 5.64 | 10,332,700 |
| May 23, 2024 | 5.68 | 5.69 | 5.60 | 5.64 | 5.64 | 13,239,400 |
| May 22, 2024 | 5.72 | 5.76 | 5.67 | 5.74 | 5.74 | 14,112,000 |
| May 21, 2024 | 5.73 | 5.75 | 5.64 | 5.72 | 5.72 | 15,497,680 |
| May 20, 2024 | 5.60 | 5.76 | 5.60 | 5.76 | 5.76 | 27,110,977 |
| May 17, 2024 | 5.64 | 5.64 | 5.53 | 5.62 | 5.62 | 17,346,361 |
| May 16, 2024 | 5.69 | 5.80 | 5.61 | 5.62 | 5.62 | 16,076,040 |
| May 16, 2024 | 0.25 Dividend | |||||
| May 15, 2024 | 5.96 | 5.96 | 5.84 | 5.93 | 5.68 | 18,879,100 |
| May 14, 2024 | 5.83 | 5.97 | 5.82 | 5.96 | 5.71 | 24,913,246 |
| May 13, 2024 | 5.82 | 5.91 | 5.75 | 5.82 | 5.57 | 23,297,616 |
| May 10, 2024 | 5.91 | 5.95 | 5.77 | 5.83 | 5.58 | 21,486,058 |
| May 09, 2024 | 5.99 | 6.00 | 5.91 | 5.93 | 5.68 | 17,385,810 |
| May 08, 2024 | 6.02 | 6.04 | 5.95 | 5.96 | 5.71 | 18,824,226 |
| May 07, 2024 | 6.03 | 6.06 | 5.91 | 6.03 | 5.78 | 23,310,248 |
| May 06, 2024 | 5.92 | 6.09 | 5.90 | 6.05 | 5.79 | 32,119,872 |
| Apr 30, 2024 | 5.84 | 5.90 | 5.70 | 5.86 | 5.61 | 23,567,233 |
| Apr 29, 2024 | 5.56 | 5.84 | 5.56 | 5.84 | 5.59 | 33,276,790 |
| Apr 26, 2024 | 5.58 | 5.62 | 5.41 | 5.55 | 5.32 | 30,552,505 |
| Apr 25, 2024 | 5.64 | 5.67 | 5.59 | 5.63 | 5.39 | 10,596,100 |
| Apr 24, 2024 | 5.71 | 5.72 | 5.52 | 5.63 | 5.39 | 18,208,212 |
| Apr 23, 2024 | 5.75 | 5.79 | 5.66 | 5.68 | 5.44 | 11,836,928 |
| Apr 22, 2024 | 5.80 | 5.86 | 5.71 | 5.77 | 5.53 | 13,923,951 |
| Apr 19, 2024 | 5.81 | 5.89 | 5.74 | 5.81 | 5.57 | 14,755,778 |
| Apr 18, 2024 | 5.89 | 5.92 | 5.82 | 5.83 | 5.58 | 21,254,328 |
| Apr 17, 2024 | 5.74 | 6.00 | 5.74 | 5.90 | 5.65 | 27,418,809 |
| Apr 16, 2024 | 5.96 | 6.01 | 5.70 | 5.71 | 5.47 | 27,008,690 |
| Apr 15, 2024 | 6.08 | 6.16 | 5.91 | 5.98 | 5.73 | 27,227,900 |
| Apr 12, 2024 | 5.99 | 6.20 | 5.76 | 6.08 | 5.82 | 40,188,382 |
| Apr 11, 2024 | 6.16 | 6.25 | 6.13 | 6.15 | 5.89 | 15,287,600 |
| Apr 10, 2024 | 6.21 | 6.34 | 6.15 | 6.20 | 5.94 | 15,618,015 |
| Apr 09, 2024 | 6.20 | 6.34 | 6.16 | 6.24 | 5.98 | 18,101,060 |
| Apr 08, 2024 | 6.17 | 6.27 | 6.11 | 6.23 | 5.97 | 22,453,743 |
| Apr 03, 2024 | 6.10 | 6.20 | 6.08 | 6.18 | 5.92 | 15,822,305 |
| Apr 02, 2024 | 5.94 | 6.20 | 5.93 | 6.13 | 5.87 | 33,576,382 |
| Apr 01, 2024 | 5.93 | 5.97 | 5.88 | 5.93 | 5.68 | 16,065,334 |
| Mar 29, 2024 | 5.80 | 5.92 | 5.78 | 5.95 | 5.70 | 12,256,687 |
| Mar 28, 2024 | 5.82 | 5.92 | 5.75 | 5.79 | 5.55 | 17,447,085 |
| Mar 27, 2024 | 5.87 | 5.94 | 5.82 | 5.84 | 5.59 | 16,109,010 |
| Mar 26, 2024 | 5.92 | 5.93 | 5.79 | 5.85 | 5.60 | 11,705,000 |
| Mar 25, 2024 | 5.92 | 5.98 | 5.90 | 5.90 | 5.65 | 15,892,150 |
| Mar 22, 2024 | 6.01 | 6.02 | 5.88 | 5.95 | 5.70 | 17,571,300 |
| Mar 21, 2024 | 6.13 | 6.16 | 5.99 | 6.01 | 5.76 | 21,467,277 |
| Mar 20, 2024 | 6.04 | 6.20 | 5.96 | 6.17 | 5.91 | 24,488,066 |
| Mar 19, 2024 | 6.23 | 6.24 | 6.03 | 6.04 | 5.79 | 29,572,072 |
| Mar 18, 2024 | 6.34 | 6.35 | 6.21 | 6.24 | 5.98 | 16,814,000 |
| Mar 15, 2024 | 6.28 | 6.35 | 6.23 | 6.35 | 6.08 | 14,449,284 |
| Mar 14, 2024 | 6.32 | 6.38 | 6.25 | 6.29 | 6.02 | 13,858,600 |
| Mar 13, 2024 | 6.45 | 6.48 | 6.26 | 6.33 | 6.06 | 17,979,025 |
| Mar 12, 2024 | 6.56 | 6.60 | 6.35 | 6.45 | 6.18 | 18,942,800 |
| Mar 11, 2024 | 6.69 | 6.72 | 6.47 | 6.59 | 6.31 | 15,083,064 |
| Mar 08, 2024 | 6.60 | 6.72 | 6.56 | 6.70 | 6.42 | 10,076,388 |
| Mar 07, 2024 | 6.73 | 6.75 | 6.53 | 6.60 | 6.32 | 12,522,702 |
| Mar 06, 2024 | 6.60 | 6.74 | 6.58 | 6.68 | 6.40 | 13,337,620 |
| Mar 05, 2024 | 6.54 | 6.65 | 6.47 | 6.58 | 6.30 | 9,265,300 |
| Mar 04, 2024 | 6.61 | 6.62 | 6.38 | 6.58 | 6.30 | 20,631,469 |
| Mar 01, 2024 | 6.51 | 6.60 | 6.47 | 6.59 | 6.31 | 9,110,984 |
| Feb 29, 2024 | 6.33 | 6.62 | 6.31 | 6.55 | 6.27 | 10,918,393 |
| Feb 28, 2024 | 6.70 | 6.75 | 6.46 | 6.47 | 6.20 | 16,455,700 |
| Feb 27, 2024 | 6.52 | 6.75 | 6.48 | 6.72 | 6.44 | 18,211,400 |
| Feb 26, 2024 | 6.55 | 6.65 | 6.48 | 6.56 | 6.28 | 9,967,721 |
| Feb 23, 2024 | 6.59 | 6.68 | 6.46 | 6.58 | 6.30 | 17,132,773 |
| Feb 22, 2024 | 6.59 | 6.69 | 6.50 | 6.63 | 6.35 | 19,788,562 |
| Feb 21, 2024 | 6.74 | 6.90 | 6.56 | 6.62 | 6.34 | 22,411,991 |
| Feb 20, 2024 | 6.81 | 6.88 | 6.60 | 6.81 | 6.52 | 15,720,241 |
| Feb 19, 2024 | 6.48 | 6.94 | 6.41 | 6.83 | 6.54 | 33,931,042 |
| Feb 08, 2024 | 6.23 | 6.53 | 5.90 | 6.45 | 6.18 | 35,823,825 |
| Feb 07, 2024 | 6.27 | 6.38 | 6.13 | 6.28 | 6.02 | 21,666,210 |
| Feb 06, 2024 | 6.03 | 6.43 | 5.86 | 6.28 | 6.02 | 22,062,820 |
| Feb 05, 2024 | 6.12 | 6.17 | 5.79 | 6.04 | 5.79 | 23,818,300 |
| Feb 02, 2024 | 6.14 | 6.34 | 5.91 | 6.10 | 5.84 | 18,539,558 |
| Feb 01, 2024 | 6.12 | 6.22 | 6.00 | 6.11 | 5.85 | 14,037,300 |
| Jan 31, 2024 | 6.26 | 6.28 | 6.10 | 6.15 | 5.89 | 14,016,840 |
| Jan 30, 2024 | 6.27 | 6.43 | 6.17 | 6.27 | 6.01 | 13,988,600 |
| Jan 29, 2024 | 6.42 | 6.50 | 6.30 | 6.32 | 6.05 | 15,458,820 |
| Jan 26, 2024 | 6.43 | 6.64 | 6.37 | 6.42 | 6.15 | 39,845,659 |
| Jan 25, 2024 | 6.24 | 6.30 | 6.13 | 6.21 | 5.95 | 27,158,822 |
| Jan 24, 2024 | 5.99 | 6.28 | 5.98 | 6.22 | 5.96 | 24,634,563 |
| Jan 23, 2024 | 5.95 | 6.09 | 5.77 | 6.03 | 5.78 | 18,766,439 |
| Jan 22, 2024 | 6.24 | 6.25 | 5.85 | 5.89 | 5.64 | 23,204,197 |
| Jan 19, 2024 | 6.28 | 6.43 | 6.17 | 6.24 | 5.98 | 21,534,016 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.