China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.600	10.640	10.350	10.460	10.294	13,417,933
2023-05-04	10.590	10.740	10.500	10.540	10.372	16,938,352
2023-04-28	10.530	10.690	10.530	10.670	10.500	14,315,254
2023-04-27	10.610	10.630	10.480	10.520	10.353	12,554,352
2023-04-26	10.380	10.700	10.300	10.580	10.412	19,473,277
2023-04-25	10.710	10.740	10.200	10.380	10.215	25,282,803
2023-04-24	10.830	10.870	10.660	10.680	10.510	19,035,892
2023-04-21	11.070	11.190	10.900	10.920	10.746	17,838,613
2023-04-20	11.210	11.240	10.900	11.080	10.904	25,950,100
2023-04-19	11.570	11.570	11.240	11.260	11.081	29,147,423
2023-04-18	11.750	11.790	11.580	11.600	11.416	19,713,245
2023-04-17	11.520	11.870	11.480	11.740	11.553	38,717,003
2023-04-14	11.280	11.520	11.260	11.380	11.199	20,012,731
2023-04-13	11.380	11.410	11.240	11.250	11.071	16,399,048
2023-04-12	11.400	11.490	11.350	11.430	11.248	12,317,890
2023-04-11	11.390	11.460	11.250	11.390	11.209	13,297,773
2023-04-10	11.420	11.560	11.370	11.400	11.219	16,331,812
2023-04-07	11.340	11.490	11.300	11.460	11.278	14,024,504
2023-04-06	11.380	11.430	11.210	11.360	11.179	18,154,334
2023-04-04	11.500	11.510	11.300	11.350	11.170	17,334,054
2023-04-03	11.380	11.590	11.310	11.500	11.317	21,369,586
2023-03-31	11.380	11.440	11.340	11.370	11.189	12,579,724
2023-03-30	11.220	11.380	11.190	11.340	11.160	17,020,712
2023-03-29	11.370	11.410	11.180	11.220	11.042	17,229,183
2023-03-28	11.620	11.650	11.290	11.300	11.120	27,272,286
2023-03-27	11.730	11.780	11.600	11.620	11.435	18,096,706
2023-03-24	11.740	11.830	11.660	11.710	11.524	16,295,178
2023-03-23	11.750	11.820	11.650	11.730	11.544	17,914,208
2023-03-22	11.850	11.940	11.740	11.830	11.642	15,950,562
2023-03-21	11.740	11.850	11.700	11.840	11.652	17,888,612
2023-03-20	11.680	11.800	11.560	11.720	11.534	13,470,873
2023-03-17	11.700	11.780	11.610	11.690	11.504	17,130,313
2023-03-16	11.660	11.810	11.600	11.610	11.425	16,538,575
2023-03-15	11.730	11.960	11.730	11.730	11.544	19,216,768
2023-03-14	11.950	12.040	11.530	11.740	11.553	30,604,995
2023-03-13	12.080	12.140	11.900	11.950	11.760	20,047,091
2023-03-10	12.260	12.330	12.080	12.090	11.898	17,447,251
2023-03-09	12.390	12.400	12.280	12.300	12.104	10,861,696
2023-03-08	12.280	12.410	12.250	12.400	12.203	13,332,149
2023-03-07	12.400	12.450	12.260	12.280	12.085	19,411,793
2023-03-06	12.550	12.570	12.360	12.420	12.223	25,020,974
2023-03-03	12.580	12.660	12.520	12.520	12.321	17,743,439
2023-03-02	12.720	12.740	12.550	12.580	12.380	21,277,300
2023-03-01	12.810	12.850	12.710	12.780	12.577	22,131,628
2023-02-28	12.290	12.810	12.280	12.800	12.597	49,750,877
2023-02-27	12.420	12.460	12.220	12.280	12.085	19,614,008
2023-02-24	12.610	12.670	12.380	12.440	12.242	24,763,231
2023-02-23	12.680	12.760	12.600	12.640	12.439	16,848,065
2023-02-22	12.760	12.760	12.670	12.670	12.469	20,177,841
2023-02-21	12.780	12.980	12.720	12.830	12.626	23,156,335
2023-02-20	12.650	12.800	12.400	12.780	12.577	23,928,846
2023-02-17	12.530	12.790	12.520	12.650	12.449	29,935,477
2023-02-16	12.910	12.950	12.400	12.550	12.350	39,710,322
2023-02-15	12.910	13.050	12.780	12.930	12.724	30,118,160
2023-02-14	13.100	13.100	12.890	12.920	12.715	33,572,912
2023-02-13	12.820	13.300	12.790	13.120	12.911	58,550,815
2023-02-10	12.660	13.050	12.660	12.850	12.646	43,826,450
2023-02-09	12.630	12.750	12.530	12.710	12.508	29,841,508
2023-02-08	12.550	12.900	12.500	12.680	12.478	48,497,700
2023-02-07	12.280	12.580	12.270	12.580	12.380	35,185,269

← NewerPage 15 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.