China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.440	12.450	12.270	12.270	12.075	21,629,846
2023-02-03	12.520	12.570	12.320	12.450	12.252	24,334,275
2023-02-02	12.730	12.740	12.500	12.500	12.301	28,067,164
2023-02-01	12.550	12.650	12.500	12.650	12.449	31,949,040
2023-01-31	12.390	12.560	12.320	12.520	12.321	26,621,814
2023-01-30	12.450	12.600	12.340	12.360	12.164	41,406,665
2023-01-20	12.170	12.300	12.100	12.270	12.075	23,290,298
2023-01-19	12.010	12.150	11.990	12.120	11.927	17,338,571
2023-01-18	11.980	12.090	11.960	12.050	11.858	14,099,326
2023-01-17	12.090	12.140	11.960	11.970	11.780	18,640,341
2023-01-16	11.940	12.210	11.860	12.080	11.888	26,374,834
2023-01-13	11.940	12.030	11.820	11.920	11.731	14,441,041
2023-01-12	11.930	12.070	11.860	11.900	11.711	20,090,530
2023-01-11	12.080	12.120	11.850	11.910	11.721	24,841,391
2023-01-10	12.110	12.190	11.930	12.130	11.937	23,216,857
2023-01-09	12.390	12.390	12.150	12.190	11.996	22,219,856
2023-01-06	12.260	12.420	12.190	12.280	12.085	27,004,871
2023-01-05	12.180	12.350	12.120	12.260	12.065	25,151,630
2023-01-04	12.160	12.300	12.080	12.150	11.957	18,369,170
2023-01-03	12.060	12.250	11.910	12.220	12.026	18,635,349
2022-12-30	12.090	12.130	12.000	12.090	11.898	14,497,406
2022-12-29	12.030	12.100	11.960	11.980	11.790	14,914,864
2022-12-28	12.250	12.250	11.940	12.050	11.858	20,379,568
2022-12-27	12.450	12.510	12.140	12.260	12.065	30,207,946
2022-12-26	12.430	12.700	12.400	12.620	12.419	22,611,199
2022-12-23	12.640	12.820	12.370	12.470	12.272	29,457,304
2022-12-22	11.970	12.850	11.960	12.630	12.429	83,494,437
2022-12-21	12.100	12.140	11.780	11.910	11.721	22,938,470
2022-12-20	12.260	12.360	11.980	12.070	11.878	27,953,617
2022-12-19	12.770	12.860	12.230	12.400	12.203	30,907,034
2022-12-16	12.860	12.980	12.600	12.770	12.567	28,217,470
2022-12-15	12.820	13.060	12.760	13.000	12.793	24,827,112
2022-12-14	12.980	13.070	12.810	12.910	12.705	22,504,634
2022-12-13	13.080	13.180	12.860	12.950	12.744	32,962,246
2022-12-12	13.230	13.260	12.970	13.100	12.892	39,601,765
2022-12-09	13.570	13.670	13.330	13.330	13.118	71,885,504
2022-12-08	12.840	14.000	12.700	13.700	13.482	123,383,389
2022-12-07	12.950	13.030	12.730	12.800	12.597	35,399,171
2022-12-06	12.990	13.160	12.800	13.000	12.793	38,000,222
2022-12-05	12.940	13.080	12.830	12.990	12.784	32,401,743
2022-12-02	13.100	13.120	12.810	12.940	12.734	28,938,448
2022-12-01	13.250	13.260	13.040	13.110	12.902	34,639,130
2022-11-30	12.960	13.260	12.900	13.100	12.892	37,188,814
2022-11-29	12.720	13.060	12.720	12.910	12.705	31,852,648
2022-11-28	12.700	12.800	12.350	12.680	12.478	31,823,802
2022-11-25	12.880	12.970	12.760	12.970	12.764	27,164,963
2022-11-24	13.300	13.340	12.960	12.980	12.774	41,136,922
2022-11-23	13.370	13.530	13.020	13.290	13.079	43,760,445
2022-11-22	13.470	13.650	13.190	13.420	13.207	48,741,384
2022-11-21	13.310	13.760	13.290	13.510	13.295	67,354,009
2022-11-18	13.010	13.650	12.860	13.500	13.285	95,142,557
2022-11-17	13.080	13.100	12.810	13.040	12.833	42,037,129
2022-11-16	12.960	13.450	12.880	13.200	12.990	72,313,026
2022-11-15	12.560	13.130	12.510	13.080	12.872	65,569,528
2022-11-14	12.850	13.050	12.530	12.620	12.419	56,600,387
2022-11-11	13.300	13.320	12.830	12.850	12.646	92,832,785
2022-11-10	12.190	13.490	12.140	13.150	12.941	108,234,781
2022-11-09	12.420	12.460	12.230	12.350	12.154	34,877,963
2022-11-08	12.530	12.700	12.300	12.440	12.242	45,638,909
2022-11-07	12.460	12.730	12.280	12.570	12.370	72,845,204

← NewerPage 16 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.