China Baoan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.580 | 20.750 | 19.790 | 20.450 | 20.078 | 184,156,981 |
| 2021-11-08 | 18.450 | 20.230 | 18.450 | 20.230 | 19.862 | 125,445,614 |
| 2021-11-05 | 19.500 | 19.750 | 18.340 | 18.390 | 18.055 | 118,819,954 |
| 2021-11-04 | 19.160 | 19.880 | 18.650 | 19.690 | 19.332 | 121,955,520 |
| 2021-11-03 | 19.240 | 19.520 | 18.640 | 19.060 | 18.713 | 111,255,790 |
| 2021-11-02 | 20.370 | 21.000 | 19.190 | 19.690 | 19.332 | 141,314,163 |
| 2021-11-01 | 20.910 | 21.300 | 20.140 | 20.500 | 20.127 | 102,725,992 |
| 2021-10-29 | 21.560 | 21.580 | 19.880 | 20.910 | 20.530 | 129,068,017 |
| 2021-10-28 | 20.650 | 22.130 | 20.640 | 21.550 | 21.158 | 190,819,768 |
| 2021-10-27 | 21.280 | 21.780 | 20.590 | 20.820 | 20.441 | 233,390,716 |
| 2021-10-26 | 21.510 | 21.510 | 20.490 | 20.840 | 20.461 | 269,942,166 |
| 2021-10-25 | 18.100 | 19.550 | 18.010 | 19.550 | 19.194 | 193,772,129 |
| 2021-10-22 | 18.030 | 18.510 | 17.560 | 17.770 | 17.447 | 92,723,679 |
| 2021-10-21 | 18.880 | 18.880 | 17.880 | 18.100 | 17.771 | 159,528,972 |
| 2021-10-20 | 17.050 | 18.880 | 16.900 | 18.880 | 18.536 | 116,267,854 |
| 2021-10-19 | 17.450 | 17.690 | 16.800 | 17.160 | 16.848 | 101,621,411 |
| 2021-10-18 | 17.100 | 17.830 | 16.630 | 17.650 | 17.329 | 127,826,752 |
| 2021-10-15 | 16.830 | 17.210 | 16.240 | 17.120 | 16.809 | 93,535,271 |
| 2021-10-14 | 17.000 | 17.040 | 16.360 | 16.770 | 16.465 | 56,582,406 |
← NewerPage 21 of 21 · 1,219 trading days
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.