China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.650	11.750	11.550	11.730	11.579	17,904,419
2024-01-24	11.400	11.640	11.240	11.640	11.490	20,348,734
2024-01-23	11.080	11.360	10.930	11.330	11.184	17,766,708
2024-01-22	11.480	11.630	11.030	11.080	10.937	22,241,958
2024-01-19	11.480	11.780	11.450	11.570	11.421	17,048,599
2024-01-18	11.390	11.580	11.230	11.480	11.332	25,792,647
2024-01-17	11.670	11.700	11.440	11.460	11.313	16,060,091
2024-01-16	11.720	11.770	11.560	11.700	11.549	12,667,903
2024-01-15	11.720	11.910	11.500	11.760	11.609	16,249,850
2024-01-12	11.690	11.830	11.620	11.710	11.559	21,754,115
2024-01-11	11.560	11.790	11.490	11.690	11.540	14,949,735
2024-01-10	11.550	11.610	11.340	11.560	11.411	11,226,055
2024-01-09	11.500	11.640	11.420	11.550	11.401	16,903,610
2024-01-08	11.740	11.790	11.530	11.550	11.401	17,496,476
2024-01-05	11.650	11.970	11.640	11.780	11.628	19,161,750
2024-01-04	11.620	11.720	11.570	11.640	11.490	9,023,112
2024-01-03	11.660	11.730	11.610	11.700	11.549	9,179,157
2024-01-02	11.760	11.780	11.660	11.690	11.540	10,407,722
2023-12-29	11.780	11.850	11.720	11.740	11.589	13,068,565
2023-12-28	11.610	11.830	11.580	11.770	11.619	13,100,361
2023-12-27	11.590	11.660	11.510	11.630	11.480	8,855,262
2023-12-26	11.600	11.620	11.480	11.530	11.382	8,729,805
2023-12-25	11.600	11.740	11.570	11.610	11.461	6,893,708
2023-12-22	11.640	11.680	11.500	11.650	11.500	11,937,834
2023-12-21	11.600	11.670	11.470	11.620	11.470	9,798,917
2023-12-20	11.670	11.750	11.620	11.630	11.480	8,179,253
2023-12-19	11.600	11.690	11.520	11.670	11.520	8,064,244
2023-12-18	11.640	11.800	11.580	11.650	11.500	13,373,447
2023-12-15	11.750	11.830	11.610	11.650	11.500	13,886,072
2023-12-14	11.860	11.930	11.660	11.750	11.599	14,446,666
2023-12-13	11.930	12.040	11.830	11.850	11.698	12,504,184
2023-12-12	11.950	11.970	11.850	11.930	11.776	9,413,118
2023-12-11	11.790	11.980	11.630	11.950	11.796	17,847,050
2023-12-08	11.770	11.900	11.710	11.850	11.698	21,978,344
2023-12-07	11.690	11.820	11.640	11.780	11.628	14,356,134
2023-12-06	11.610	11.780	11.570	11.720	11.569	16,178,327
2023-12-05	11.640	11.770	11.580	11.630	11.480	13,310,169
2023-12-04	11.490	11.720	11.490	11.680	11.530	17,877,600
2023-12-01	11.790	11.790	11.490	11.500	11.352	21,763,846
2023-11-30	11.740	11.770	11.580	11.690	11.540	12,783,647
2023-11-29	11.750	11.960	11.700	11.730	11.579	15,299,398
2023-11-28	11.650	11.760	11.620	11.750	11.599	13,717,195
2023-11-27	11.590	11.740	11.530	11.690	11.540	16,481,646
2023-11-24	11.580	11.690	11.540	11.590	11.441	13,448,849
2023-11-23	11.600	11.760	11.510	11.620	11.470	27,585,701
2023-11-22	11.610	11.940	11.610	11.670	11.520	20,521,762
2023-11-21	11.660	11.720	11.630	11.650	11.500	13,899,714
2023-11-20	11.550	11.720	11.460	11.660	11.510	18,670,147
2023-11-17	11.460	11.790	11.400	11.550	11.401	32,245,477
2023-11-16	11.480	11.550	11.420	11.460	11.313	19,022,986
2023-11-15	11.320	11.590	11.290	11.480	11.332	31,526,564
2023-11-14	11.200	11.310	11.140	11.260	11.115	19,047,421
2023-11-13	11.050	11.300	11.030	11.220	11.076	21,537,419
2023-11-10	10.990	11.030	10.870	11.000	10.858	12,463,882
2023-11-09	11.100	11.140	10.970	10.990	10.849	14,954,850
2023-11-08	11.110	11.210	11.050	11.100	10.957	20,496,669
2023-11-07	10.780	11.190	10.680	11.130	10.987	37,325,192
2023-11-06	10.380	10.840	10.380	10.780	10.641	30,256,531
2023-11-03	10.240	10.390	10.220	10.330	10.197	9,303,302
2023-11-02	10.350	10.390	10.220	10.230	10.098	7,956,889

← NewerPage 12 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.