China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.610	10.660	10.430	10.520	10.385	16,427,153
2024-04-29	10.450	10.790	10.450	10.700	10.562	23,980,844
2024-04-26	10.290	10.480	10.280	10.450	10.316	15,250,085
2024-04-25	10.330	10.450	10.260	10.330	10.197	10,789,846
2024-04-24	10.190	10.370	10.110	10.370	10.237	10,032,361
2024-04-23	10.220	10.310	10.130	10.220	10.088	8,691,685
2024-04-22	10.270	10.350	10.130	10.180	10.049	12,064,482
2024-04-19	10.450	10.580	10.250	10.300	10.167	13,235,313
2024-04-18	10.500	10.680	10.350	10.530	10.395	15,224,189
2024-04-17	10.150	10.560	10.140	10.550	10.414	19,811,281
2024-04-16	10.430	10.650	10.020	10.070	9.940	26,372,320
2024-04-15	10.490	10.720	10.350	10.650	10.513	18,422,014
2024-04-12	10.690	10.750	10.480	10.490	10.355	13,536,256
2024-04-11	10.600	10.830	10.570	10.690	10.552	13,690,982
2024-04-10	11.070	11.080	10.710	10.770	10.631	17,460,112
2024-04-09	10.700	11.060	10.660	11.000	10.858	23,050,231
2024-04-08	10.930	11.030	10.740	10.750	10.612	17,871,915
2024-04-03	10.890	11.050	10.810	10.960	10.819	21,321,678
2024-04-02	10.930	10.960	10.750	10.880	10.740	16,777,932
2024-04-01	10.630	10.860	10.630	10.840	10.701	17,268,708
2024-03-29	10.510	10.600	10.460	10.600	10.464	5,774,656
2024-03-28	10.420	10.600	10.420	10.510	10.375	12,644,391
2024-03-27	10.780	10.810	10.400	10.400	10.266	15,802,394
2024-03-26	10.650	10.820	10.610	10.770	10.631	16,222,737
2024-03-25	10.970	10.970	10.610	10.640	10.503	18,651,319
2024-03-22	11.170	11.170	10.850	10.960	10.819	21,315,008
2024-03-21	11.330	11.330	11.150	11.170	11.026	16,520,482
2024-03-20	11.320	11.350	11.230	11.280	11.135	14,033,976
2024-03-19	11.360	11.400	11.300	11.320	11.174	17,427,994
2024-03-18	11.460	11.520	11.330	11.430	11.283	18,797,720
2024-03-15	11.290	11.460	11.210	11.460	11.313	18,182,193
2024-03-14	11.390	11.470	11.200	11.280	11.135	18,796,272
2024-03-13	11.670	11.680	11.400	11.450	11.303	22,869,091
2024-03-12	11.800	11.870	11.610	11.680	11.530	23,798,295
2024-03-11	11.310	11.840	11.310	11.830	11.678	35,495,586
2024-03-08	11.260	11.370	11.160	11.300	11.155	14,566,573
2024-03-07	11.460	11.550	11.300	11.300	11.155	17,610,634
2024-03-06	11.440	11.680	11.360	11.480	11.332	18,871,215
2024-03-05	11.740	11.740	11.390	11.450	11.303	30,747,168
2024-03-04	12.000	12.080	11.700	11.720	11.569	32,208,508
2024-03-01	11.910	12.180	11.910	12.020	11.865	28,643,147
2024-02-29	11.530	11.910	11.500	11.900	11.747	31,527,934
2024-02-28	11.990	12.250	11.640	11.660	11.510	40,038,637
2024-02-27	11.850	12.060	11.800	11.950	11.796	27,058,958
2024-02-26	11.880	11.950	11.770	11.830	11.678	19,622,281
2024-02-23	11.950	11.980	11.750	11.900	11.747	23,625,205
2024-02-22	11.850	12.080	11.820	11.910	11.757	23,479,556
2024-02-21	11.870	12.060	11.760	11.790	11.638	33,825,244
2024-02-20	11.880	12.220	11.880	11.960	11.806	23,260,261
2024-02-19	12.130	12.160	11.840	11.960	11.806	34,156,271
2024-02-08	12.090	12.550	11.910	12.020	11.865	59,574,809
2024-02-07	11.320	12.100	11.050	12.090	11.934	89,380,802
2024-02-06	9.990	11.000	9.910	11.000	10.858	39,023,309
2024-02-05	10.440	10.480	9.810	10.000	9.871	30,676,419
2024-02-02	10.500	11.080	10.100	10.440	10.306	29,290,084
2024-02-01	10.690	10.900	10.430	10.550	10.414	23,642,246
2024-01-31	11.310	11.640	10.790	10.800	10.661	42,073,716
2024-01-30	11.840	12.280	11.410	11.540	11.392	47,691,272
2024-01-29	11.660	12.780	11.660	11.990	11.836	70,062,402
2024-01-26	11.700	11.760	11.600	11.660	11.510	14,824,572

← NewerPage 11 of 21 · 1,219 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.