China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.550	10.510	9.500	10.280	10.093	127,743,691
2022-05-10	9.010	9.550	8.970	9.550	9.376	66,870,416
2022-05-09	9.020	9.290	8.970	9.130	8.964	33,701,686
2022-05-06	8.980	9.180	8.900	9.020	8.856	40,415,128
2022-05-05	8.990	9.370	8.930	9.160	8.993	59,013,420
2022-04-29	8.820	9.120	8.600	9.000	8.836	63,167,644
2022-04-28	8.740	8.900	8.510	8.640	8.483	76,267,839
2022-04-27	8.050	8.860	7.920	8.860	8.699	90,187,963
2022-04-26	8.400	8.540	8.010	8.050	7.904	56,310,956
2022-04-25	9.100	9.170	8.440	8.440	8.286	73,180,682
2022-04-22	9.600	9.620	9.380	9.380	9.209	32,780,630
2022-04-21	9.880	9.980	9.500	9.650	9.474	45,882,014
2022-04-20	10.330	10.330	9.900	9.940	9.759	41,415,692
2022-04-19	10.250	10.400	10.180	10.290	10.103	34,009,344
2022-04-18	9.960	10.420	9.800	10.300	10.113	57,906,411
2022-04-15	9.980	10.120	9.700	10.040	9.857	47,873,233
2022-04-14	10.100	10.220	10.020	10.050	9.867	33,626,641
2022-04-13	10.070	10.160	9.950	9.980	9.798	35,885,121
2022-04-12	10.000	10.230	9.900	10.210	10.024	46,320,933
2022-04-11	10.470	10.480	9.810	9.930	9.749	69,634,976
2022-04-08	10.750	10.800	10.340	10.630	10.437	54,281,639
2022-04-07	10.980	11.030	10.720	10.760	10.564	46,394,737
2022-04-06	11.280	11.280	10.950	11.060	10.859	57,995,171
2022-04-01	11.100	11.500	11.000	11.340	11.134	55,854,243
2022-03-31	11.830	11.840	11.150	11.190	10.986	85,767,514
2022-03-30	11.500	11.810	11.460	11.800	11.585	61,330,190
2022-03-29	11.710	11.810	11.250	11.310	11.104	49,842,645
2022-03-28	11.650	11.770	11.250	11.720	11.507	44,980,686
2022-03-25	12.020	12.130	11.700	11.750	11.536	43,175,385
2022-03-24	11.960	12.110	11.750	12.020	11.801	49,079,622
2022-03-23	12.050	12.240	11.950	12.050	11.831	47,689,229
2022-03-22	11.920	12.170	11.770	11.990	11.772	43,199,991
2022-03-21	11.880	12.250	11.850	12.020	11.801	58,883,667
2022-03-18	11.920	12.100	11.700	11.880	11.664	65,767,159
2022-03-17	11.610	12.370	11.510	12.030	11.811	112,995,602
2022-03-16	11.100	11.500	10.550	11.430	11.222	94,930,232
2022-03-15	11.490	11.680	10.750	10.820	10.623	78,757,187
2022-03-14	11.970	12.060	11.560	11.610	11.399	47,859,745
2022-03-11	11.670	12.140	11.560	12.110	11.890	51,535,222
2022-03-10	12.010	12.130	11.860	11.910	11.693	53,988,022
2022-03-09	12.000	12.070	11.040	11.720	11.507	77,881,941
2022-03-08	12.270	12.460	11.780	12.000	11.782	63,445,845
2022-03-07	13.000	13.080	12.220	12.370	12.145	94,872,752
2022-03-04	13.390	13.540	13.070	13.190	12.950	53,289,542
2022-03-03	13.980	14.000	13.450	13.510	13.264	67,154,755
2022-03-02	13.970	13.990	13.730	13.880	13.627	49,466,215
2022-03-01	13.710	14.500	13.670	14.030	13.775	103,451,643
2022-02-28	13.700	13.840	13.260	13.760	13.510	98,702,005
2022-02-25	14.050	14.290	13.930	14.000	13.745	69,415,173
2022-02-24	14.240	14.550	13.670	13.920	13.667	109,678,702
2022-02-23	13.600	14.320	13.600	14.290	14.030	123,238,766
2022-02-22	13.750	13.900	13.530	13.740	13.490	55,743,463
2022-02-21	13.970	14.150	13.760	13.910	13.657	64,934,165
2022-02-18	13.950	14.000	13.650	13.960	13.706	94,579,629
2022-02-17	13.540	14.230	13.510	14.090	13.834	148,413,791
2022-02-16	13.500	13.600	13.350	13.480	13.235	41,953,013
2022-02-15	13.300	13.600	13.120	13.460	13.215	52,097,475
2022-02-14	13.000	13.390	12.910	13.190	12.950	39,930,635
2022-02-11	13.350	13.650	13.050	13.140	12.901	61,503,041
2022-02-10	13.500	13.580	13.310	13.450	13.205	43,239,457

← NewerPage 19 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.