China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.340	10.370	10.250	10.330	10.197	9,448,121
2023-10-31	10.380	10.490	10.260	10.330	10.197	10,379,829
2023-10-30	10.200	10.390	10.170	10.370	10.237	13,784,942
2023-10-27	9.980	10.300	9.930	10.260	10.128	17,667,876
2023-10-26	10.030	10.060	9.870	10.010	9.881	11,174,570
2023-10-25	10.060	10.230	10.030	10.040	9.911	12,856,304
2023-10-24	9.870	10.150	9.700	10.040	9.911	17,503,833
2023-10-23	10.140	10.210	9.780	9.860	9.733	20,124,911
2023-10-20	9.860	10.540	9.800	10.210	10.079	30,159,004
2023-10-19	10.150	10.180	9.860	9.880	9.753	17,864,269
2023-10-18	10.290	10.300	10.150	10.160	10.029	6,757,718
2023-10-17	10.270	10.360	10.250	10.280	10.148	5,557,569
2023-10-16	10.480	10.490	10.260	10.290	10.158	8,744,223
2023-10-13	10.480	10.550	10.430	10.480	10.345	8,127,925
2023-10-12	10.530	10.620	10.460	10.560	10.424	10,131,477
2023-10-11	10.490	10.590	10.470	10.470	10.335	10,330,867
2023-10-10	10.310	10.670	10.310	10.490	10.355	16,422,895
2023-10-09	10.400	10.420	10.260	10.310	10.177	8,519,868
2023-09-28	10.320	10.450	10.320	10.420	10.286	9,928,313
2023-09-27	10.230	10.410	10.200	10.340	10.207	9,271,165
2023-09-26	10.270	10.280	10.190	10.220	10.088	6,089,646
2023-09-25	10.270	10.340	10.130	10.250	10.118	9,299,897
2023-09-22	10.140	10.300	10.080	10.270	10.138	10,100,852
2023-09-21	10.220	10.240	10.110	10.160	10.029	7,791,510
2023-09-20	10.330	10.370	10.190	10.200	10.069	7,972,092
2023-09-19	10.470	10.500	10.320	10.370	10.237	8,012,060
2023-09-18	10.390	10.530	10.240	10.500	10.365	10,118,449
2023-09-15	10.410	10.470	10.270	10.370	10.237	8,451,472
2023-09-14	10.410	10.440	10.310	10.340	10.207	7,007,340
2023-09-13	10.590	10.610	10.360	10.390	10.256	9,120,189
2023-09-12	10.580	10.700	10.530	10.590	10.454	7,507,139
2023-09-11	10.520	10.650	10.520	10.580	10.444	9,667,860
2023-09-08	10.650	10.680	10.480	10.510	10.375	7,396,148
2023-09-07	10.780	10.810	10.610	10.620	10.483	8,626,504
2023-09-06	10.770	10.850	10.670	10.820	10.681	8,899,132
2023-09-05	10.880	10.920	10.770	10.810	10.671	8,584,422
2023-09-04	10.640	10.930	10.640	10.890	10.750	15,735,577
2023-09-01	10.670	10.740	10.580	10.610	10.473	10,387,862
2023-08-31	10.820	10.860	10.590	10.660	10.523	14,257,651
2023-08-30	10.590	11.100	10.550	10.810	10.671	29,708,633
2023-08-29	10.190	10.570	10.180	10.540	10.404	20,888,187
2023-08-28	10.600	10.630	10.180	10.210	10.079	20,328,470
2023-08-25	10.210	10.330	10.070	10.090	9.960	12,618,292
2023-08-24	10.270	10.380	10.100	10.260	10.128	10,753,344
2023-08-23	10.600	10.600	10.250	10.270	10.138	11,734,162
2023-08-22	10.670	10.770	10.480	10.600	10.464	13,114,949
2023-08-21	10.640	10.850	10.600	10.680	10.543	10,868,009
2023-08-18	10.850	10.940	10.700	10.710	10.572	7,981,174
2023-08-17	10.820	10.900	10.710	10.860	10.720	8,843,894
2023-08-16	10.900	10.980	10.810	10.820	10.681	6,389,656
2023-08-15	11.030	11.070	10.850	10.880	10.740	9,223,281
2023-08-14	10.910	11.030	10.750	11.010	10.868	10,171,248
2023-08-11	11.190	11.210	10.960	10.960	10.819	11,846,295
2023-08-10	11.130	11.240	11.110	11.190	11.046	5,343,211
2023-08-09	11.150	11.200	11.100	11.140	10.997	8,411,607
2023-08-08	11.220	11.270	11.100	11.150	11.007	14,353,402
2023-08-07	11.450	11.500	11.180	11.250	11.105	17,822,084
2023-08-04	11.450	11.640	11.430	11.490	11.342	13,811,984
2023-08-03	11.350	11.440	11.310	11.390	11.243	8,536,442
2023-08-02	11.430	11.530	11.360	11.410	11.229	9,394,860

← NewerPage 13 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.