China Baoan Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.130	8.180	7.950	8.140	8.081	11,278,102
2024-07-26	7.970	8.150	7.930	8.100	8.041	9,529,481
2024-07-25	7.830	8.050	7.810	7.980	7.877	11,972,692
2024-07-24	7.950	8.020	7.830	7.850	7.749	10,223,998
2024-07-23	8.200	8.230	7.930	7.970	7.867	9,352,999
2024-07-22	8.200	8.280	8.130	8.230	8.124	12,841,342
2024-07-19	8.210	8.290	8.140	8.190	8.085	9,987,419
2024-07-18	8.220	8.270	8.150	8.220	8.114	8,667,036
2024-07-17	8.240	8.320	8.190	8.270	8.164	7,577,248
2024-07-16	8.190	8.280	8.170	8.250	8.144	6,103,246
2024-07-15	8.330	8.370	8.190	8.190	8.085	9,317,299
2024-07-12	8.330	8.400	8.300	8.340	8.233	8,477,613
2024-07-11	8.240	8.480	8.220	8.360	8.252	17,285,020
2024-07-10	8.070	8.280	8.020	8.070	7.966	9,669,910
2024-07-09	8.040	8.150	7.850	8.070	7.966	16,441,166
2024-07-08	8.380	8.540	8.050	8.100	7.996	12,959,300
2024-07-05	8.250	8.400	8.170	8.390	8.282	9,034,328
2024-07-04	8.500	8.540	8.210	8.240	8.134	15,405,577
2024-07-03	8.560	8.620	8.430	8.480	8.371	9,959,225
2024-07-02	8.670	8.710	8.530	8.560	8.450	9,468,490
2024-07-01	8.620	8.800	8.480	8.670	8.558	8,384,997
2024-06-28	8.700	8.830	8.600	8.600	8.489	10,733,577
2024-06-27	8.840	8.940	8.700	8.700	8.588	10,953,993
2024-06-26	8.660	8.850	8.600	8.840	8.726	9,828,153
2024-06-25	8.640	8.800	8.610	8.700	8.588	10,224,427
2024-06-24	8.760	8.850	8.540	8.640	8.529	14,899,183
2024-06-21	9.080	9.130	8.670	8.810	8.697	18,533,902
2024-06-20	9.240	9.270	9.070	9.090	8.973	8,679,899
2024-06-19	9.410	9.440	9.200	9.240	9.121	9,575,219
2024-06-18	9.520	9.550	9.380	9.420	9.299	13,140,069
2024-06-17	9.400	9.750	9.380	9.520	9.398	16,192,484
2024-06-14	9.430	9.510	9.360	9.460	9.338	14,120,905
2024-06-13	9.420	9.490	9.340	9.440	9.319	7,408,790
2024-06-12	9.500	9.550	9.410	9.450	9.328	7,300,094
2024-06-11	9.230	9.540	9.180	9.510	9.388	13,234,984
2024-06-07	9.130	9.330	9.110	9.290	9.170	14,822,791
2024-06-06	9.640	9.660	9.000	9.140	9.022	33,329,771
2024-06-05	9.780	9.880	9.690	9.700	9.575	9,618,261
2024-06-04	9.630	9.810	9.560	9.780	9.654	12,006,818
2024-06-03	9.880	9.900	9.540	9.630	9.506	20,195,110
2024-05-31	9.920	10.020	9.880	9.900	9.773	11,430,336
2024-05-30	9.960	10.040	9.870	9.920	9.792	10,564,119
2024-05-29	9.870	10.060	9.860	9.920	9.792	11,841,513
2024-05-28	10.060	10.060	9.860	9.870	9.743	13,787,556
2024-05-27	10.060	10.140	9.930	10.060	9.931	12,723,775
2024-05-24	10.130	10.220	10.020	10.040	9.911	9,410,234
2024-05-23	10.320	10.350	10.120	10.140	10.010	15,019,262
2024-05-22	10.270	10.420	10.250	10.370	10.237	11,827,864
2024-05-21	10.380	10.400	10.220	10.270	10.138	10,183,166
2024-05-20	10.440	10.520	10.380	10.400	10.266	12,134,491
2024-05-17	10.210	10.460	10.200	10.450	10.316	14,843,896
2024-05-16	10.340	10.380	10.210	10.220	10.088	13,933,104
2024-05-15	10.420	10.470	10.330	10.340	10.207	7,968,773
2024-05-14	10.500	10.600	10.390	10.400	10.266	10,585,291
2024-05-13	10.540	10.580	10.440	10.480	10.345	12,638,140
2024-05-10	10.760	10.810	10.540	10.620	10.483	14,114,125
2024-05-09	10.650	10.870	10.610	10.790	10.651	19,398,584
2024-05-08	10.700	10.700	10.560	10.580	10.444	9,488,022
2024-05-07	10.720	10.800	10.640	10.730	10.592	15,787,174
2024-05-06	10.690	11.020	10.690	10.770	10.631	22,866,414

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0300 CNY
2025-08-27	0.0300 CNY
2024-07-26	0.0450 CNY
2023-08-03	0.0350 CNY
2022-08-31	0.0350 CNY
2021-08-26	0.0300 CNY
2020-08-13	0.0200 CNY
2019-07-22	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.