China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.890	14.080	13.600	13.960	13.706	67,921,485
2022-08-03	14.660	14.790	13.670	13.760	13.510	137,883,911
2022-08-02	13.880	14.940	13.590	14.680	14.413	187,772,377
2022-08-01	14.220	14.400	13.700	14.230	13.971	96,006,644
2022-07-29	14.430	14.780	14.150	14.230	13.971	108,907,476
2022-07-28	14.950	15.100	14.250	14.310	14.050	185,580,572
2022-07-27	13.630	14.800	13.510	14.800	14.531	174,042,430
2022-07-26	12.300	13.500	12.300	13.450	13.205	129,173,369
2022-07-25	12.120	12.600	12.050	12.350	12.125	66,949,297
2022-07-22	12.510	12.690	12.020	12.100	11.880	66,099,069
2022-07-21	12.400	12.880	12.020	12.460	12.233	84,871,887
2022-07-20	12.590	12.900	12.550	12.690	12.459	53,043,938
2022-07-19	12.760	12.840	12.420	12.510	12.282	45,876,807
2022-07-18	12.250	12.750	12.180	12.670	12.439	51,954,683
2022-07-15	12.400	12.660	12.200	12.210	11.988	40,858,512
2022-07-14	12.550	12.840	12.430	12.510	12.282	49,132,957
2022-07-13	12.330	12.750	12.180	12.580	12.351	47,267,851
2022-07-12	12.590	12.800	12.280	12.310	12.086	39,759,049
2022-07-11	13.000	13.000	12.390	12.580	12.351	67,833,595
2022-07-08	13.650	13.770	13.080	13.120	12.881	68,988,797
2022-07-07	13.470	13.720	13.210	13.590	13.343	69,464,397
2022-07-06	13.860	13.860	13.200	13.360	13.117	56,648,779
2022-07-05	13.750	14.080	13.380	13.740	13.490	80,964,835
2022-07-04	13.900	13.900	13.360	13.840	13.588	65,065,094
2022-07-01	13.400	14.320	13.340	13.930	13.677	101,591,442
2022-06-30	13.000	13.980	12.990	13.490	13.245	100,850,190
2022-06-29	13.860	13.910	13.060	13.080	12.842	95,114,122
2022-06-28	13.880	14.120	13.590	13.980	13.726	85,642,051
2022-06-27	14.230	14.240	13.810	13.880	13.627	73,899,253
2022-06-24	14.000	14.390	13.880	14.130	13.873	83,280,790
2022-06-23	13.900	14.000	13.470	13.950	13.696	86,851,899
2022-06-22	14.510	14.560	13.690	13.760	13.510	110,080,591
2022-06-21	15.000	15.090	14.140	14.430	14.167	120,260,334
2022-06-20	14.800	15.500	14.800	15.210	14.933	134,382,003
2022-06-17	13.770	14.630	13.750	14.550	14.285	116,172,922
2022-06-16	13.730	14.090	13.700	13.980	13.726	59,676,242
2022-06-15	13.580	14.200	13.500	13.670	13.421	78,370,866
2022-06-14	13.800	13.850	13.300	13.690	13.441	81,127,458
2022-06-13	13.690	14.240	13.550	14.080	13.824	91,986,058
2022-06-10	13.600	13.800	13.300	13.700	13.451	69,857,878
2022-06-09	13.680	13.970	13.370	13.700	13.451	73,096,953
2022-06-08	13.550	13.980	13.340	13.830	13.578	110,009,802
2022-06-07	13.770	13.970	13.220	13.400	13.156	89,953,723
2022-06-06	14.090	14.100	13.250	13.640	13.392	146,440,171
2022-06-02	12.390	13.020	12.360	12.860	12.626	84,174,888
2022-06-01	11.790	12.860	11.700	12.500	12.273	118,639,687
2022-05-31	11.700	11.810	11.470	11.740	11.526	45,212,495
2022-05-30	12.180	12.230	11.660	11.760	11.546	57,153,802
2022-05-27	11.800	12.180	11.730	12.080	11.860	84,131,521
2022-05-26	11.650	11.880	11.500	11.800	11.585	61,372,764
2022-05-25	11.420	11.750	11.220	11.640	11.428	58,325,235
2022-05-24	11.980	12.010	11.400	11.420	11.212	88,691,941
2022-05-23	11.810	12.000	11.570	11.930	11.713	94,900,123
2022-05-20	11.920	12.540	11.680	11.860	11.644	138,585,262
2022-05-19	11.500	11.910	11.430	11.900	11.684	85,038,646
2022-05-18	11.150	11.950	11.030	11.800	11.585	126,195,919
2022-05-17	10.850	11.250	10.670	11.230	11.026	100,080,651
2022-05-16	10.930	10.990	10.460	10.770	10.574	89,730,438
2022-05-13	10.610	10.900	10.530	10.840	10.643	98,871,265
2022-05-12	10.210	10.790	10.110	10.590	10.397	133,403,258

← NewerPage 18 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.