China Baoan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.140 | 6.180 | 6.060 | 6.100 | 6.075 | 22,268,159 |
| 2026-07-21 | 6.040 | 6.290 | 6.040 | 6.180 | 6.154 | 37,081,006 |
| 2026-07-20 | 6.040 | 6.160 | 5.940 | 6.080 | 6.055 | 27,572,485 |
| 2026-07-17 | 6.210 | 6.360 | 6.050 | 6.050 | 6.025 | 30,123,333 |
| 2026-07-16 | 6.110 | 6.250 | 6.070 | 6.210 | 6.184 | 22,199,922 |
| 2026-07-15 | 6.100 | 6.180 | 6.020 | 6.130 | 6.105 | 20,956,233 |
| 2026-07-14 | 5.990 | 6.120 | 5.970 | 6.110 | 6.085 | 17,800,983 |
| 2026-07-13 | 6.160 | 6.160 | 5.980 | 6.000 | 5.975 | 22,451,002 |
| 2026-07-10 | 6.060 | 6.250 | 6.000 | 6.170 | 6.144 | 20,662,988 |
| 2026-07-09 | 6.150 | 6.190 | 6.000 | 6.090 | 6.065 | 19,524,366 |
| 2026-07-08 | 6.280 | 6.320 | 6.120 | 6.160 | 6.134 | 16,818,928 |
| 2026-07-07 | 6.380 | 6.450 | 6.250 | 6.260 | 6.234 | 15,791,475 |
| 2026-07-06 | 6.400 | 6.520 | 6.310 | 6.390 | 6.364 | 23,662,562 |
| 2026-07-03 | 6.290 | 6.420 | 6.270 | 6.390 | 6.364 | 25,046,165 |
| 2026-07-02 | 6.320 | 6.340 | 6.240 | 6.270 | 6.244 | 24,577,875 |
| 2026-07-01 | 6.240 | 6.380 | 6.160 | 6.270 | 6.244 | 22,557,240 |
| 2026-06-30 | 6.170 | 6.270 | 6.110 | 6.230 | 6.204 | 22,668,602 |
| 2026-06-29 | 6.170 | 6.210 | 5.930 | 6.140 | 6.115 | 31,022,178 |
| 2026-06-26 | 6.550 | 6.560 | 6.180 | 6.190 | 6.164 | 34,102,554 |
| 2026-06-25 | 6.590 | 6.650 | 6.500 | 6.580 | 6.553 | 23,527,413 |
| 2026-06-24 | 6.790 | 6.790 | 6.560 | 6.640 | 6.612 | 24,335,925 |
| 2026-06-23 | 6.860 | 6.940 | 6.740 | 6.770 | 6.742 | 22,833,859 |
| 2026-06-22 | 6.830 | 6.890 | 6.620 | 6.880 | 6.852 | 27,339,282 |
| 2026-06-18 | 6.970 | 6.970 | 6.800 | 6.840 | 6.812 | 25,115,642 |
| 2026-06-17 | 7.040 | 7.080 | 6.950 | 6.990 | 6.961 | 18,263,363 |
| 2026-06-16 | 6.980 | 7.140 | 6.860 | 7.080 | 7.051 | 38,631,573 |
| 2026-06-15 | 7.110 | 7.140 | 6.950 | 6.970 | 6.941 | 36,703,682 |
| 2026-06-12 | 6.920 | 7.110 | 6.840 | 7.060 | 7.031 | 36,912,854 |
| 2026-06-11 | 7.000 | 7.000 | 6.830 | 6.850 | 6.822 | 18,488,186 |
| 2026-06-10 | 6.990 | 7.090 | 6.930 | 7.010 | 6.981 | 16,438,360 |
| 2026-06-09 | 6.990 | 7.070 | 6.880 | 7.030 | 7.001 | 18,698,696 |
| 2026-06-08 | 7.060 | 7.140 | 6.860 | 6.950 | 6.921 | 25,958,438 |
| 2026-06-05 | 7.150 | 7.340 | 7.020 | 7.190 | 7.160 | 25,601,225 |
| 2026-06-04 | 7.170 | 7.230 | 7.060 | 7.090 | 7.061 | 21,985,162 |
| 2026-06-03 | 7.350 | 7.350 | 7.200 | 7.210 | 7.180 | 18,198,693 |
| 2026-06-02 | 7.470 | 7.500 | 7.320 | 7.340 | 7.310 | 15,925,943 |
| 2026-06-01 | 7.340 | 7.540 | 7.340 | 7.470 | 7.439 | 15,735,478 |
| 2026-05-29 | 7.450 | 7.520 | 7.360 | 7.400 | 7.369 | 20,723,707 |
| 2026-05-28 | 7.400 | 7.480 | 7.300 | 7.450 | 7.419 | 20,191,710 |
| 2026-05-27 | 7.530 | 7.680 | 7.400 | 7.420 | 7.389 | 24,262,102 |
| 2026-05-26 | 7.510 | 7.590 | 7.460 | 7.570 | 7.539 | 19,872,670 |
| 2026-05-25 | 7.730 | 7.750 | 7.500 | 7.540 | 7.509 | 26,094,412 |
| 2026-05-22 | 7.780 | 7.820 | 7.690 | 7.760 | 7.728 | 17,025,836 |
| 2026-05-21 | 7.890 | 8.030 | 7.720 | 7.750 | 7.718 | 24,707,426 |
| 2026-05-20 | 7.810 | 7.910 | 7.690 | 7.880 | 7.847 | 25,163,696 |
| 2026-05-19 | 7.820 | 7.870 | 7.760 | 7.850 | 7.817 | 18,397,528 |
| 2026-05-18 | 7.890 | 7.910 | 7.780 | 7.840 | 7.808 | 21,894,156 |
| 2026-05-15 | 8.020 | 8.050 | 7.870 | 7.920 | 7.887 | 26,004,683 |
| 2026-05-14 | 8.310 | 8.320 | 8.000 | 8.010 | 7.977 | 37,714,786 |
| 2026-05-13 | 8.410 | 8.450 | 8.280 | 8.310 | 8.276 | 30,934,293 |
| 2026-05-12 | 8.580 | 8.580 | 8.350 | 8.430 | 8.395 | 31,271,860 |
| 2026-05-11 | 8.620 | 8.670 | 8.530 | 8.580 | 8.544 | 30,473,652 |
| 2026-05-08 | 8.580 | 8.800 | 8.560 | 8.620 | 8.584 | 29,692,244 |
| 2026-05-07 | 8.730 | 8.730 | 8.570 | 8.610 | 8.574 | 37,557,246 |
| 2026-05-06 | 8.650 | 8.830 | 8.610 | 8.740 | 8.704 | 42,868,938 |
| 2026-04-30 | 9.000 | 9.010 | 8.560 | 8.650 | 8.614 | 80,651,456 |
| 2026-04-29 | 8.780 | 9.320 | 8.760 | 9.280 | 9.242 | 63,273,694 |
| 2026-04-28 | 8.850 | 8.930 | 8.730 | 8.820 | 8.783 | 23,387,181 |
| 2026-04-27 | 8.860 | 8.950 | 8.790 | 8.860 | 8.823 | 22,044,365 |
| 2026-04-24 | 8.850 | 8.970 | 8.780 | 8.900 | 8.863 | 23,092,449 |
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.