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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.35$34.351,748,200——
2020-12-30$33.68$33.68968,600——
2020-12-29$32.60$32.601,062,400——
2020-12-28$31.23$31.232,074,000——
2020-12-24$32.01$32.012,160,600——
2020-12-23$34.55$34.55887,900——
2020-12-22$34.17$34.17969,000——
2020-12-21$35.13$35.13943,100——
2020-12-18$35.82$35.821,052,200——
2020-12-17$36.44$36.441,337,000——
2020-12-16$35.21$35.21779,000——
2020-12-15$34.56$34.561,645,500——
2020-12-14$35.63$35.631,117,000——
2020-12-11$35.55$35.55724,700——
2020-12-10$35.87$35.871,105,300——
2020-12-09$36.52$36.52759,200——
2020-12-08$37.41$37.411,079,900——
2020-12-07$36.95$36.951,057,200——
2020-12-04$38.34$38.34593,700——
2020-12-03$38.93$38.93967,500——
2020-12-02$39.14$39.141,388,700——
2020-12-01$38.84$38.841,677,600——
2020-11-30$37.16$37.161,248,600——
2020-11-27$38.97$38.97870,300——
2020-11-25$38.05$38.051,155,100——
2020-11-24$37.47$37.471,980,600——
2020-11-23$38.64$38.642,878,600——
2020-11-20$41.92$41.92928,800——
2020-11-19$40.78$40.78384,900——
2020-11-18$39.51$39.51394,600——
2020-11-17$40.42$40.42583,800——
2020-11-16$39.69$39.69780,100——
2020-11-13$41.61$41.61638,200——
2020-11-12$40.81$40.811,314,900——
2020-11-11$39.36$39.36488,700——
2020-11-10$38.24$38.24803,700——
2020-11-09$40.64$40.641,705,200——
2020-11-06$42.38$42.381,148,000——
2020-11-05$39.98$39.981,072,500——
2020-11-04$37.91$37.91707,600——
2020-11-03$36.49$36.49861,700——
2020-11-02$38.09$38.09703,500——
2020-10-30$36.59$36.59544,700——
2020-10-29$37.53$37.53467,400——
2020-10-28$36.60$36.60701,400——
2020-10-27$37.90$37.90431,000——
2020-10-26$37.38$37.38944,900——
2020-10-23$38.23$38.23722,000——
2020-10-22$37.70$37.70662,300——
2020-10-21$37.54$37.54780,600——
2020-10-20$36.53$36.531,388,800——
2020-10-19$34.56$34.561,132,600——
2020-10-16$33.57$33.57711,100——
2020-10-15$34.40$34.40643,100——
2020-10-14$34.94$34.94844,300——
2020-10-13$35.84$35.841,217,000——
2020-10-12$35.53$35.531,791,400——
2020-10-09$33.78$33.78773,500——
2020-10-08$32.72$32.721,513,500——
2020-10-07$32.15$32.151,117,600——
2020-10-06$32.48$32.48825,100——
2020-10-05$32.92$32.92556,100——
2020-10-02$32.60$32.60611,600——
2020-10-01$33.65$33.651,130,800——
2020-09-30$32.49$32.491,644,000——
2020-09-29$31.87$31.873,785,800——
2020-09-28$33.98$33.981,283,900——
2020-09-25$32.73$32.73901,300——
2020-09-24$32.80$32.801,327,700——
2020-09-23$34.07$34.073,462,200——
2020-09-22$32.83$32.833,393,500——
2020-09-21$34.02$34.021,333,400——
2020-09-18$34.66$34.66947,500——
2020-09-17$34.75$34.751,208,400——
2020-09-16$36.48$36.48911,500——
2020-09-15$37.03$37.03971,000——
2020-09-14$37.69$37.69593,100——
2020-09-11$36.80$36.801,021,700——
2020-09-10$36.88$36.88787,800——
2020-09-09$37.87$37.87704,300——
2020-09-08$37.46$37.46911,000——
2020-09-04$38.70$38.70837,700——
2020-09-03$38.99$38.99788,200——
2020-09-02$41.90$41.901,953,600——
2020-09-01$43.50$43.501,252,300——
2020-08-31$41.44$41.44749,100——
2020-08-28$41.16$41.16830,100——
2020-08-27$41.68$41.68729,000——
2020-08-26$42.18$42.18520,300——
2020-08-25$43.22$43.221,075,300——
2020-08-24$40.99$40.991,330,900——
2020-08-21$38.89$38.892,167,300——
2020-08-20$41.99$41.991,511,300——
2020-08-19$43.96$43.96731,300——
2020-08-18$43.33$43.33496,800——
2020-08-17$42.22$42.22665,600——
2020-08-14$40.23$40.23337,600——
2020-08-13$40.30$40.30396,600——
2020-08-12$41.77$41.77434,400——
2020-08-11$40.51$40.51435,800——
2020-08-10$41.50$41.50524,100——
2020-08-07$41.58$41.58701,400——
2020-08-06$41.98$41.98592,200——
2020-08-05$43.45$43.45439,700——
2020-08-04$43.02$43.02615,400——
2020-08-03$42.80$42.80506,000——
2020-07-31$42.06$42.06761,800——
2020-07-30$40.52$40.52416,000——
2020-07-29$40.43$40.43485,800——
2020-07-28$39.52$39.52626,800——
2020-07-27$38.96$38.96459,500——
2020-07-24$37.81$37.81978,200——
2020-07-23$38.07$38.07713,700——
2020-07-22$40.54$40.54879,000——
2020-07-21$41.34$41.34930,300——
2020-07-20$40.93$40.931,532,300——
2020-07-17$39.13$39.131,718,000——
2020-07-16$39.80$39.80767,700——
2020-07-15$40.66$40.661,491,500——
2020-07-14$41.28$41.281,792,900——
2020-07-13$42.63$42.63924,500——
2020-07-10$44.57$44.57813,300——
2020-07-09$45.99$45.991,530,100——
2020-07-08$46.14$46.141,286,900——
2020-07-07$43.77$43.77845,200——
2020-07-06$43.60$43.601,523,400——
2020-07-02$42.16$42.161,772,000——
2020-07-01$38.77$38.77625,300——
2020-06-30$38.45$38.45605,000——
2020-06-29$38.47$38.47700,300——
2020-06-26$39.36$39.36778,500——
2020-06-25$40.36$40.36667,700——
2020-06-24$39.85$39.851,103,900——
2020-06-23$40.04$40.041,669,300——
2020-06-22$37.80$37.802,431,600——
2020-06-19$40.52$40.522,705,300——
2020-06-18$37.99$37.992,013,200——
2020-06-17$38.00$38.003,326,500——
2020-06-16$34.07$34.07724,900——
2020-06-15$33.86$33.86433,300——
2020-06-12$33.42$33.42813,700——
2020-06-11$32.03$32.03966,000——
2020-06-10$33.89$33.891,217,600——
2020-06-09$32.15$32.151,266,300——
2020-06-08$34.25$34.251,213,300——
2020-06-05$34.55$34.551,900,800——
2020-06-04$33.23$33.231,767,400——
2020-06-03$34.15$34.152,538,000——
2020-06-02$32.49$32.497,548,100——
2020-06-01$29.35$29.352,524,900——
2020-05-29$26.49$26.492,050,700——
2020-05-28$26.21$26.21920,700——
2020-05-27$27.30$27.30812,600——
2020-05-26$27.56$27.561,696,600——
2020-05-22$26.06$26.063,344,800——
2020-05-21$28.61$28.611,123,600——
2020-05-20$29.24$29.241,857,100——
2020-05-19$29.90$29.901,901,700——
2020-05-18$27.48$27.48866,100——
2020-05-15$26.53$26.53598,600——
2020-05-14$27.13$27.131,039,000——
2020-05-13$27.30$27.30651,300——
2020-05-12$28.57$28.57600,800——
2020-05-11$29.40$29.40705,900——
2020-05-08$29.73$29.73444,200——
2020-05-07$29.03$29.03536,000——
2020-05-06$28.90$28.90707,300——
2020-05-05$28.62$28.62983,900——
2020-05-04$28.55$28.55817,800——
2020-05-01$28.66$28.66841,200——
2020-04-30$31.84$31.84883,300——
2020-04-29$32.65$32.65712,200——
2020-04-28$31.65$31.65531,000——
2020-04-27$32.00$32.00947,900——
2020-04-24$30.18$30.18485,600——
2020-04-23$29.60$29.60594,200——
2020-04-22$30.50$30.50770,300——
2020-04-21$29.10$29.10521,600——
2020-04-20$29.86$29.86744,900——
2020-04-17$30.93$30.93860,100——
2020-04-16$31.99$31.991,174,100——
2020-04-15$30.44$30.44508,500——
2020-04-14$30.33$30.33765,600——
2020-04-13$29.98$29.98615,700——
2020-04-09$29.96$29.96963,600——
2020-04-08$29.34$29.34605,800——
2020-04-07$28.91$28.911,574,600——
2020-04-06$28.87$28.871,209,400——
2020-04-03$26.04$26.04697,900——
2020-04-02$26.48$26.48891,500——
2020-04-01$27.81$27.81855,400——
2020-03-31$27.94$27.94904,200——
2020-03-30$26.49$26.491,015,900——
2020-03-27$27.02$27.02732,500——
2020-03-26$29.10$29.101,134,700——
2020-03-25$27.79$27.791,363,800——
2020-03-24$26.00$26.00997,900——
2020-03-23$24.65$24.651,194,700——
2020-03-20$24.97$24.971,236,200——
2020-03-19$25.42$25.421,698,400——
2020-03-18$26.41$26.413,096,900——
2020-03-17$26.28$26.282,859,200——
2020-03-16$22.96$22.962,418,800——
2020-03-13$28.48$28.481,655,300——
2020-03-12$28.10$28.101,722,400——
2020-03-11$30.09$30.091,206,300——
2020-03-10$30.78$30.781,241,700——
2020-03-09$30.23$30.231,149,300——
2020-03-06$32.50$32.501,600,800——
2020-03-05$32.61$32.611,551,800——
2020-03-04$31.55$31.551,091,800——
2020-03-03$31.16$31.161,106,000——
2020-03-02$31.55$31.551,113,600——
2020-02-28$31.72$31.721,332,300——
2020-02-27$31.49$31.491,009,500——
2020-02-26$32.27$32.27807,600——
2020-02-25$31.25$31.251,219,500——
2020-02-24$31.51$31.51927,000——
2020-02-21$33.18$33.18707,700——
2020-02-20$32.58$32.58791,100——
2020-02-19$32.93$32.93649,200——
2020-02-18$32.39$32.39979,700——
2020-02-14$32.88$32.88447,000——
2020-02-13$33.06$33.06764,400——
2020-02-12$33.30$33.30902,400——
2020-02-11$32.08$32.081,312,800——
2020-02-10$31.16$31.16959,300——
2020-02-07$31.64$31.641,142,900——
2020-02-06$33.29$33.29527,500——
2020-02-05$33.06$33.06805,800——
2020-02-04$32.67$32.672,127,900——
2020-02-03$31.67$31.67990,500——
2020-01-31$30.11$30.111,216,600——
2020-01-30$31.15$31.15798,800——
2020-01-29$31.45$31.45641,100——
2020-01-28$31.61$31.611,410,600——
2020-01-27$32.17$32.171,654,400——
2020-01-24$32.40$32.402,313,500——
2020-01-23$33.86$33.861,321,700——
2020-01-22$34.89$34.891,393,600——
2020-01-21$35.74$35.74925,200——
2020-01-17$35.56$35.56644,400——
2020-01-16$36.09$36.09820,400——
2020-01-15$35.98$35.981,286,100——
2020-01-14$35.22$35.221,534,100——
2020-01-13$36.89$36.891,601,000——
2020-01-10$35.85$35.851,578,200——
2020-01-09$35.23$35.231,248,800——
2020-01-08$34.49$34.491,193,100——
2020-01-07$34.07$34.07881,300——
2020-01-06$33.80$33.801,280,200——
2020-01-03$34.81$34.811,164,200——
2020-01-02$35.74$35.741,657,500——