NASDAQ:BZUN | Historical Stock Price | Baozun Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.93$3.93$8.00$16.30$33.20$67.622015-05-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.12$33.12723,300——
2019-12-30$33.32$33.32978,400——
2019-12-27$33.33$33.33760,400——
2019-12-26$33.77$33.77871,000——
2019-12-24$33.36$33.36730,200——
2019-12-23$32.62$32.621,833,600——
2019-12-20$33.70$33.701,690,700——
2019-12-19$34.36$34.361,031,200——
2019-12-18$33.78$33.781,389,900——
2019-12-17$34.02$34.021,414,200——
2019-12-16$33.76$33.763,129,300——
2019-12-13$34.99$34.991,591,300——
2019-12-12$35.24$35.241,766,900——
2019-12-11$35.11$35.111,493,200——
2019-12-10$35.40$35.401,126,600——
2019-12-09$34.28$34.281,729,200——
2019-12-06$35.29$35.29761,000——
2019-12-05$35.32$35.32956,600——
2019-12-04$34.73$34.731,162,400——
2019-12-03$35.02$35.021,438,700——
2019-12-02$35.65$35.652,089,200——
2019-11-29$37.97$37.971,388,700——
2019-11-27$36.88$36.881,481,600——
2019-11-26$35.87$35.872,258,300——
2019-11-25$36.27$36.272,281,000——
2019-11-22$35.94$35.945,758,100——
2019-11-21$35.90$35.908,033,100——
2019-11-20$43.50$43.501,352,600——
2019-11-19$43.77$43.771,190,400——
2019-11-18$43.52$43.52833,800——
2019-11-15$44.62$44.62920,600——
2019-11-14$43.41$43.41546,000——
2019-11-13$43.57$43.57612,900——
2019-11-12$44.50$44.501,300,100——
2019-11-11$43.48$43.48985,300——
2019-11-08$42.48$42.48871,400——
2019-11-07$42.45$42.451,115,800——
2019-11-06$42.00$42.001,421,900——
2019-11-05$42.45$42.451,199,400——
2019-11-04$44.57$44.57781,000——
2019-11-01$43.69$43.69654,800——
2019-10-31$43.52$43.52461,600——
2019-10-30$43.91$43.91685,800——
2019-10-29$43.89$43.89845,400——
2019-10-28$44.59$44.59876,600——
2019-10-25$43.52$43.521,659,100——
2019-10-24$41.43$41.43628,400——
2019-10-23$41.26$41.26597,500——
2019-10-22$41.09$41.09780,500——
2019-10-21$41.65$41.651,096,200——
2019-10-18$41.00$41.001,361,000——
2019-10-17$42.07$42.071,579,500——
2019-10-16$44.59$44.59729,500——
2019-10-15$45.50$45.501,102,600——
2019-10-14$44.68$44.68693,300——
2019-10-11$45.02$45.021,458,200——
2019-10-10$43.57$43.57786,800——
2019-10-09$42.08$42.081,279,700——
2019-10-08$40.70$40.701,708,200——
2019-10-07$43.91$43.91614,000——
2019-10-04$43.97$43.97486,200——
2019-10-03$43.80$43.801,431,800——
2019-10-02$42.03$42.03920,900——
2019-10-01$42.74$42.74857,400——
2019-09-30$42.70$42.70840,100——
2019-09-27$42.48$42.482,219,400——
2019-09-26$43.83$43.83721,800——
2019-09-25$43.75$43.751,301,800——
2019-09-24$42.07$42.072,022,800——
2019-09-23$45.25$45.25790,300——
2019-09-20$46.84$46.84806,000——
2019-09-19$47.87$47.871,475,200——
2019-09-18$47.94$47.94661,000——
2019-09-17$47.75$47.75932,300——
2019-09-16$48.44$48.44908,400——
2019-09-13$47.83$47.83876,300——
2019-09-12$47.03$47.03872,500——
2019-09-11$46.70$46.701,155,200——
2019-09-10$45.88$45.881,414,100——
2019-09-09$48.10$48.101,237,400——
2019-09-06$48.57$48.572,197,800——
2019-09-05$47.19$47.191,769,900——
2019-09-04$45.71$45.711,245,100——
2019-09-03$44.64$44.642,293,500——
2019-08-30$45.76$45.761,309,500——
2019-08-29$45.04$45.041,422,800——
2019-08-28$42.78$42.781,134,900——
2019-08-27$42.16$42.161,822,600——
2019-08-26$41.00$41.001,801,200——
2019-08-23$40.40$40.402,976,800——
2019-08-22$42.26$42.263,668,500——
2019-08-21$43.77$43.777,815,500——
2019-08-20$50.08$50.082,242,700——
2019-08-19$49.40$49.402,012,900——
2019-08-16$46.83$46.831,363,000——
2019-08-15$45.33$45.33671,500——
2019-08-14$44.78$44.781,182,000——
2019-08-13$47.03$47.032,109,400——
2019-08-12$44.01$44.01840,700——
2019-08-09$43.92$43.92878,600——
2019-08-08$43.56$43.561,013,700——
2019-08-07$41.93$41.93993,100——
2019-08-06$42.53$42.531,183,000——
2019-08-05$41.67$41.672,427,800——
2019-08-02$45.36$45.361,074,700——
2019-08-01$46.06$46.061,994,100——
2019-07-31$49.61$49.61981,600——
2019-07-30$49.28$49.28821,400——
2019-07-29$48.68$48.681,193,400——
2019-07-26$49.91$49.911,095,300——
2019-07-25$49.61$49.612,066,800——
2019-07-24$53.73$53.731,009,200——
2019-07-23$52.59$52.59971,300——
2019-07-22$51.55$51.55842,700——
2019-07-19$51.26$51.261,180,800——
2019-07-18$50.02$50.022,107,600——
2019-07-17$50.00$50.002,192,600——
2019-07-16$53.19$53.192,968,000——
2019-07-15$53.54$53.541,187,800——
2019-07-12$53.02$53.02640,400——
2019-07-11$52.93$52.93965,500——
2019-07-10$53.06$53.06817,000——
2019-07-09$53.49$53.491,545,200——
2019-07-08$52.90$52.901,336,700——
2019-07-05$54.24$54.241,041,700——
2019-07-03$54.70$54.70657,900——
2019-07-02$54.92$54.922,084,000——
2019-07-01$53.60$53.603,129,500——
2019-06-28$49.86$49.861,150,500——
2019-06-27$49.55$49.551,007,200——
2019-06-26$48.19$48.191,274,200——
2019-06-25$46.89$46.891,892,900——
2019-06-24$48.64$48.641,398,400——
2019-06-21$49.41$49.411,962,100——
2019-06-20$50.63$50.632,863,400——
2019-06-19$48.91$48.911,590,300——
2019-06-18$47.22$47.221,742,700——
2019-06-17$44.66$44.66846,500——
2019-06-14$44.59$44.592,015,400——
2019-06-13$45.01$45.011,450,700——
2019-06-12$43.59$43.59991,900——
2019-06-11$43.09$43.09946,200——
2019-06-10$42.51$42.511,117,900——
2019-06-07$42.04$42.04956,600——
2019-06-06$39.98$39.98555,100——
2019-06-05$40.00$40.002,337,800——
2019-06-04$40.50$40.501,568,000——
2019-06-03$37.71$37.711,336,600——
2019-05-31$39.23$39.231,333,900——
2019-05-30$39.49$39.491,409,700——
2019-05-29$38.83$38.832,841,800——
2019-05-28$37.93$37.932,255,000——
2019-05-24$36.63$36.631,046,100——
2019-05-23$36.61$36.612,324,200——
2019-05-22$38.28$38.281,191,700——
2019-05-21$38.50$38.50851,800——
2019-05-20$37.59$37.592,566,200——
2019-05-17$39.64$39.641,658,700——
2019-05-16$41.63$41.631,204,500——
2019-05-15$41.69$41.691,544,700——
2019-05-14$41.19$41.191,507,900——
2019-05-13$39.17$39.172,565,100——
2019-05-10$42.35$42.351,832,400——
2019-05-09$42.79$42.791,926,400——
2019-05-08$43.15$43.151,192,500——
2019-05-07$43.45$43.452,593,900——
2019-05-06$46.13$46.132,539,800——
2019-05-03$48.95$48.951,143,700——
2019-05-02$47.63$47.631,122,300——
2019-05-01$47.91$47.911,073,500——
2019-04-30$48.50$48.501,866,400——
2019-04-29$47.53$47.531,970,000——
2019-04-26$45.26$45.261,775,000——
2019-04-25$44.59$44.593,648,700——
2019-04-24$44.50$44.503,304,400——
2019-04-23$44.61$44.613,395,600——
2019-04-22$43.48$43.482,346,000——
2019-04-18$41.77$41.772,752,000——
2019-04-17$41.66$41.662,715,600——
2019-04-16$40.96$40.962,172,900——
2019-04-15$40.40$40.401,972,700——
2019-04-12$41.75$41.752,143,200——
2019-04-11$41.86$41.861,419,900——
2019-04-10$42.87$42.871,461,900——
2019-04-09$42.86$42.861,613,100——
2019-04-08$42.48$42.481,480,500——
2019-04-05$42.85$42.853,480,900——
2019-04-04$41.05$41.052,882,000——
2019-04-03$44.25$44.252,267,300——
2019-04-02$42.00$42.00693,800——
2019-04-01$42.00$42.002,171,200——
2019-03-29$41.54$41.542,617,800——
2019-03-28$39.13$39.131,443,100——
2019-03-27$37.82$37.824,570,100——
2019-03-26$37.83$37.831,001,800——
2019-03-25$36.92$36.921,231,100——
2019-03-22$36.65$36.651,262,100——
2019-03-21$37.99$37.991,610,100——
2019-03-20$36.81$36.811,855,300——
2019-03-19$38.98$38.981,353,800——
2019-03-18$38.29$38.291,797,700——
2019-03-15$37.27$37.271,723,500——
2019-03-14$35.95$35.951,670,900——
2019-03-13$35.93$35.931,604,000——
2019-03-12$35.23$35.231,826,300——
2019-03-11$35.03$35.031,969,100——
2019-03-08$34.41$34.413,012,500——
2019-03-07$34.94$34.945,080,700——
2019-03-06$38.89$38.898,060,800——
2019-03-05$39.44$39.445,021,400——
2019-03-04$38.60$38.602,454,300——
2019-03-01$37.06$37.062,489,600——
2019-02-28$37.45$37.451,347,400——
2019-02-27$37.79$37.791,494,300——
2019-02-26$38.52$38.521,646,900——
2019-02-25$38.51$38.513,142,600——
2019-02-22$36.98$36.981,785,900——
2019-02-21$34.58$34.581,172,100——
2019-02-20$35.64$35.642,524,100——
2019-02-19$33.96$33.962,087,300——
2019-02-15$33.14$33.142,048,800——
2019-02-14$34.84$34.84668,700——
2019-02-13$34.97$34.971,570,100——
2019-02-12$34.58$34.581,286,900——
2019-02-11$34.13$34.131,552,100——
2019-02-08$34.04$34.04925,300——
2019-02-07$34.11$34.111,780,400——
2019-02-06$36.37$36.37827,100——
2019-02-05$36.20$36.201,127,500——
2019-02-04$35.90$35.901,342,000——
2019-02-01$35.20$35.202,344,800——
2019-01-31$35.80$35.802,180,500——
2019-01-30$34.41$34.411,050,000——
2019-01-29$33.74$33.741,418,000——
2019-01-28$34.30$34.301,053,900——
2019-01-25$34.44$34.441,638,200——
2019-01-24$32.89$32.891,129,700——
2019-01-23$32.42$32.421,741,100——
2019-01-22$32.41$32.411,789,400——
2019-01-18$33.29$33.293,254,000——
2019-01-17$31.33$31.331,102,700——
2019-01-16$30.82$30.821,436,600——
2019-01-15$30.30$30.301,744,200——
2019-01-14$29.71$29.711,994,400——
2019-01-11$31.52$31.521,161,500——
2019-01-10$31.81$31.812,111,300——
2019-01-09$33.00$33.001,484,600——
2019-01-08$32.03$32.031,623,800——
2019-01-07$31.53$31.531,499,900——
2019-01-04$30.32$30.321,334,800——
2019-01-03$28.37$28.371,092,900——
2019-01-02$29.79$29.791,650,300——