China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.500	11.520	11.300	11.380	11.199	20,907,159
2023-07-31	11.710	11.800	11.450	11.520	11.337	28,837,249
2023-07-28	11.520	11.670	11.380	11.630	11.445	11,779,295
2023-07-27	11.560	11.630	11.470	11.500	11.317	7,137,890
2023-07-26	11.630	11.630	11.500	11.550	11.366	8,883,062
2023-07-25	11.500	11.650	11.500	11.580	11.396	9,929,200
2023-07-24	11.400	11.500	11.300	11.460	11.278	8,669,052
2023-07-21	11.400	11.530	11.350	11.390	11.209	7,966,719
2023-07-20	11.480	11.600	11.380	11.390	11.209	9,674,812
2023-07-19	11.580	11.640	11.370	11.470	11.288	10,327,802
2023-07-18	11.700	11.710	11.580	11.590	11.406	8,608,017
2023-07-17	11.610	11.760	11.580	11.700	11.514	10,638,743
2023-07-14	11.800	11.850	11.670	11.670	11.484	10,271,950
2023-07-13	11.840	11.920	11.750	11.810	11.622	8,244,295
2023-07-12	11.830	11.890	11.750	11.800	11.612	10,015,849
2023-07-11	11.930	11.930	11.730	11.830	11.642	7,932,094
2023-07-10	11.700	11.930	11.700	11.850	11.662	11,934,365
2023-07-07	11.700	11.730	11.530	11.690	11.504	14,672,454
2023-07-06	11.950	11.950	11.720	11.720	11.534	17,033,961
2023-07-05	11.970	12.020	11.860	11.920	11.731	13,764,583
2023-07-04	12.060	12.100	11.970	12.010	11.819	10,486,851
2023-07-03	12.080	12.180	12.020	12.030	11.839	15,783,295
2023-06-30	11.800	12.080	11.790	12.070	11.878	16,284,746
2023-06-29	11.880	11.950	11.810	11.840	11.652	11,007,364
2023-06-28	12.090	12.140	11.750	11.870	11.681	18,260,847
2023-06-27	12.000	12.130	11.900	12.070	11.878	11,503,429
2023-06-26	12.000	12.200	11.860	11.930	11.740	17,223,815
2023-06-21	12.260	12.340	12.100	12.100	11.908	16,538,055
2023-06-20	12.360	12.430	12.250	12.290	12.095	18,188,788
2023-06-19	12.100	12.500	12.100	12.320	12.124	38,646,319
2023-06-16	12.110	12.250	12.040	12.150	11.957	17,138,061
2023-06-15	11.990	12.100	11.950	12.100	11.908	17,106,703
2023-06-14	12.250	12.250	11.950	11.970	11.780	22,491,828
2023-06-13	11.870	12.420	11.830	12.210	12.016	41,654,403
2023-06-12	11.690	11.930	11.640	11.870	11.681	18,624,040
2023-06-09	11.720	11.770	11.600	11.660	11.475	13,924,433
2023-06-08	11.720	11.820	11.600	11.730	11.544	15,840,695
2023-06-07	11.830	11.890	11.680	11.700	11.514	14,633,840
2023-06-06	12.000	12.090	11.800	11.820	11.632	20,331,564
2023-06-05	12.120	12.480	11.970	12.050	11.858	23,143,150
2023-06-02	11.940	12.220	11.930	12.090	11.898	24,526,593
2023-06-01	12.220	12.280	11.920	11.940	11.750	35,998,606
2023-05-31	12.300	12.340	12.080	12.090	11.898	39,354,886
2023-05-30	11.650	12.450	11.650	12.320	12.124	77,871,309
2023-05-29	11.350	11.860	11.300	11.730	11.544	44,077,579
2023-05-26	11.210	11.380	11.110	11.350	11.170	17,362,384
2023-05-25	11.250	11.320	11.130	11.190	11.012	15,233,026
2023-05-24	11.250	11.350	11.160	11.250	11.071	13,387,243
2023-05-23	11.290	11.410	11.240	11.250	11.071	15,182,087
2023-05-22	11.120	11.300	11.120	11.290	11.111	14,018,669
2023-05-19	11.110	11.240	11.010	11.190	11.012	16,568,143
2023-05-18	11.170	11.220	11.010	11.100	10.924	17,096,451
2023-05-17	11.250	11.280	11.130	11.180	11.002	13,865,321
2023-05-16	11.220	11.290	11.120	11.250	11.071	17,896,642
2023-05-15	10.850	11.270	10.850	11.220	11.042	29,484,819
2023-05-12	10.840	10.970	10.750	10.890	10.717	18,469,009
2023-05-11	10.840	10.980	10.750	10.830	10.658	17,244,484
2023-05-10	10.440	10.920	10.410	10.840	10.668	29,218,867
2023-05-09	10.800	10.800	10.520	10.550	10.382	22,731,174
2023-05-08	10.460	10.930	10.440	10.800	10.628	23,004,586

← NewerPage 14 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.