China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.980	12.610	11.950	12.460	12.262	86,457,537
2022-11-03	11.880	12.180	11.820	11.970	11.780	36,515,667
2022-11-02	11.910	12.190	11.830	12.030	11.839	49,476,784
2022-11-01	11.710	11.970	11.520	11.960	11.770	48,822,831
2022-10-31	11.250	11.690	11.200	11.560	11.376	39,860,089
2022-10-28	11.960	11.960	11.250	11.310	11.130	58,230,453
2022-10-27	12.160	12.400	11.970	11.970	11.780	56,756,743
2022-10-26	12.150	12.430	12.010	12.310	12.114	56,038,188
2022-10-25	12.030	12.240	11.520	12.070	11.878	57,455,869
2022-10-24	12.500	12.810	12.050	12.220	12.026	65,227,322
2022-10-21	12.310	12.730	12.220	12.490	12.291	64,226,129
2022-10-20	12.320	12.570	12.180	12.270	12.075	68,381,082
2022-10-19	12.690	13.140	12.490	12.540	12.341	92,738,036
2022-10-18	12.560	13.080	12.480	12.820	12.616	112,618,619
2022-10-17	12.470	12.530	12.210	12.500	12.301	125,248,592
2022-10-14	11.570	12.630	11.480	12.630	12.429	164,542,592
2022-10-13	11.690	12.110	11.370	11.480	11.298	125,255,748
2022-10-12	10.990	11.350	10.600	11.300	11.120	61,029,720
2022-10-11	11.020	11.200	10.930	10.970	10.796	33,680,804
2022-10-10	11.230	11.370	10.900	10.950	10.776	33,174,033
2022-09-30	11.530	11.630	11.200	11.220	11.042	39,898,547
2022-09-29	11.740	11.890	11.500	11.550	11.366	36,632,131
2022-09-28	12.140	12.140	11.500	11.530	11.347	42,470,273
2022-09-27	12.020	12.200	11.800	12.140	11.947	36,743,605
2022-09-26	12.080	12.380	11.880	11.990	11.799	43,883,980
2022-09-23	12.430	12.570	12.050	12.190	11.996	40,589,966
2022-09-22	12.370	12.650	12.290	12.520	12.321	38,709,092
2022-09-21	12.340	12.520	12.120	12.460	12.262	39,905,053
2022-09-20	12.450	12.670	12.340	12.450	12.252	47,222,832
2022-09-19	12.670	12.780	12.160	12.370	12.173	60,303,587
2022-09-16	13.260	13.310	12.670	12.670	12.469	51,382,890
2022-09-15	14.350	14.390	12.950	13.300	13.089	104,781,268
2022-09-14	14.360	14.650	14.280	14.340	14.112	31,758,746
2022-09-13	14.860	15.050	14.530	14.620	14.388	29,193,982
2022-09-09	14.920	14.980	14.700	14.830	14.594	30,467,714
2022-09-08	15.380	15.500	14.870	14.880	14.643	46,504,947
2022-09-07	14.880	15.380	14.870	15.380	15.136	65,310,195
2022-09-06	14.920	15.100	14.480	15.070	14.830	68,180,564
2022-09-05	15.000	15.100	14.570	14.970	14.732	47,715,435
2022-09-02	14.600	15.330	14.400	15.090	14.850	78,886,284
2022-09-01	14.920	15.000	14.420	14.430	14.201	48,148,254
2022-08-31	14.830	15.000	14.150	14.760	14.525	91,750,611
2022-08-30	15.180	15.290	14.950	15.000	14.727	48,635,478
2022-08-29	14.960	15.250	14.800	15.100	14.825	57,368,499
2022-08-26	15.300	15.620	15.060	15.160	14.884	65,526,896
2022-08-25	15.020	15.340	14.880	15.100	14.825	83,926,031
2022-08-24	16.110	16.160	14.890	14.920	14.649	141,087,422
2022-08-23	16.450	16.770	15.750	16.110	15.817	109,417,595
2022-08-22	16.130	16.760	15.910	16.490	16.190	112,990,309
2022-08-19	16.910	17.330	16.370	16.390	16.092	119,658,568
2022-08-18	16.490	17.340	16.490	17.160	16.848	167,951,371
2022-08-17	16.100	16.790	15.970	16.550	16.249	125,062,610
2022-08-16	16.400	16.810	16.010	16.100	15.807	117,973,244
2022-08-15	16.100	17.050	15.760	16.570	16.269	171,877,348
2022-08-12	16.860	17.770	16.200	16.270	15.974	264,775,418
2022-08-11	15.740	17.310	15.420	17.100	16.789	270,150,383
2022-08-10	15.690	16.040	15.470	15.740	15.454	120,622,781
2022-08-09	15.480	16.050	15.070	15.930	15.640	202,267,604
2022-08-08	14.090	15.570	13.920	15.330	15.051	182,253,578
2022-08-05	13.960	14.610	13.620	14.320	14.059	104,342,066

← NewerPage 17 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.