China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.410	13.750	13.350	13.560	13.313	54,959,701
2022-02-08	13.410	13.520	12.950	13.490	13.245	54,020,441
2022-02-07	13.050	13.690	13.050	13.310	13.068	72,075,945
2022-01-28	12.990	13.100	12.640	12.810	12.577	44,176,084
2022-01-27	13.290	13.350	12.740	12.850	12.616	63,844,347
2022-01-26	13.610	13.800	13.120	13.350	13.107	55,708,792
2022-01-25	14.280	14.440	13.580	13.600	13.353	68,883,246
2022-01-24	14.000	14.450	13.890	14.350	14.089	55,877,972
2022-01-21	13.900	14.140	13.720	14.070	13.814	43,641,039
2022-01-20	14.210	14.340	13.930	14.000	13.745	55,390,277
2022-01-19	14.600	14.640	14.160	14.350	14.089	77,895,751
2022-01-18	14.570	14.910	14.410	14.760	14.491	94,613,100
2022-01-17	14.450	14.780	14.400	14.530	14.266	82,799,218
2022-01-14	13.780	15.000	13.730	14.430	14.167	138,000,708
2022-01-13	14.440	14.490	13.900	13.930	13.677	101,143,318
2022-01-12	14.150	14.660	14.110	14.540	14.275	117,603,011
2022-01-11	13.850	14.400	13.830	14.030	13.775	96,048,679
2022-01-10	13.900	14.050	13.450	14.030	13.775	87,528,788
2022-01-07	14.140	14.200	13.870	13.920	13.667	63,776,820
2022-01-06	13.750	14.330	13.610	14.160	13.902	82,387,523
2022-01-05	14.000	14.060	13.650	13.800	13.549	65,008,503
2022-01-04	14.640	14.640	13.750	14.000	13.745	103,580,537
2021-12-31	14.100	14.580	14.080	14.430	14.167	69,648,325
2021-12-30	14.250	14.540	14.120	14.180	13.922	68,369,668
2021-12-29	14.250	14.420	14.050	14.270	14.010	68,111,985
2021-12-28	13.980	14.250	13.910	14.250	13.991	82,109,453
2021-12-27	14.120	14.200	13.810	13.900	13.647	62,756,715
2021-12-24	14.870	14.920	13.800	14.090	13.834	125,373,821
2021-12-23	14.950	15.000	14.760	14.870	14.599	56,942,850
2021-12-22	15.040	15.270	14.920	15.100	14.825	50,001,544
2021-12-21	14.830	15.070	14.680	15.030	14.757	67,921,890
2021-12-20	15.560	15.610	14.910	14.960	14.688	95,367,124
2021-12-17	16.270	16.330	15.700	15.720	15.434	82,508,771
2021-12-16	16.340	16.390	16.140	16.370	16.072	50,060,924
2021-12-15	16.540	16.690	16.280	16.340	16.043	54,399,605
2021-12-14	16.860	16.960	16.480	16.540	16.239	72,282,883
2021-12-13	17.150	17.200	16.710	16.990	16.681	71,054,556
2021-12-10	16.510	17.160	16.470	17.060	16.750	95,853,882
2021-12-09	16.600	16.730	16.420	16.670	16.367	68,842,751
2021-12-08	16.260	16.600	16.200	16.590	16.288	69,934,210
2021-12-07	16.900	16.920	16.020	16.270	15.974	99,153,693
2021-12-06	17.260	17.260	16.560	16.740	16.435	100,122,809
2021-12-03	17.130	17.500	17.130	17.320	17.005	70,909,557
2021-12-02	17.250	17.440	17.060	17.130	16.818	66,515,354
2021-12-01	17.450	17.610	17.100	17.390	17.074	91,081,302
2021-11-30	18.000	18.150	17.280	17.730	17.407	88,088,689
2021-11-29	17.010	18.040	16.960	17.700	17.378	104,732,600
2021-11-26	17.360	18.200	17.250	17.560	17.241	106,857,354
2021-11-25	18.200	18.210	17.310	17.380	17.064	121,132,677
2021-11-24	18.080	18.450	17.890	18.220	17.889	83,485,275
2021-11-23	18.130	18.480	17.800	18.080	17.751	91,706,063
2021-11-22	17.350	18.490	17.300	18.150	17.820	143,114,842
2021-11-19	17.610	17.890	17.200	17.390	17.074	107,042,310
2021-11-18	17.330	17.990	17.030	17.670	17.349	130,336,362
2021-11-17	17.050	17.650	16.820	17.580	17.260	137,379,634
2021-11-16	17.500	17.500	16.800	16.930	16.622	120,655,749
2021-11-15	18.500	18.600	17.170	17.630	17.309	120,403,578
2021-11-12	18.580	18.650	17.690	18.420	18.085	117,383,601
2021-11-11	18.900	19.200	18.500	18.580	18.242	127,127,206
2021-11-10	20.000	20.000	18.490	19.000	18.654	170,516,805

← NewerPage 20 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.