China Baoan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.960 | 8.970 | 8.760 | 8.880 | 8.843 | 26,197,755 |
| 2026-04-22 | 8.900 | 9.170 | 8.900 | 8.970 | 8.933 | 32,219,729 |
| 2026-04-21 | 8.930 | 8.950 | 8.780 | 8.880 | 8.843 | 18,936,158 |
| 2026-04-20 | 8.980 | 9.040 | 8.900 | 8.930 | 8.893 | 18,918,780 |
| 2026-04-17 | 8.910 | 9.010 | 8.890 | 8.980 | 8.943 | 19,022,767 |
| 2026-04-16 | 8.900 | 9.020 | 8.860 | 8.940 | 8.903 | 20,942,313 |
| 2026-04-15 | 9.050 | 9.070 | 8.840 | 8.860 | 8.823 | 22,561,556 |
| 2026-04-14 | 9.000 | 9.030 | 8.860 | 9.020 | 8.983 | 23,077,766 |
| 2026-04-13 | 8.830 | 9.000 | 8.810 | 8.940 | 8.903 | 21,097,536 |
| 2026-04-10 | 8.710 | 8.970 | 8.700 | 8.890 | 8.853 | 28,393,180 |
| 2026-04-09 | 8.790 | 8.790 | 8.630 | 8.670 | 8.634 | 18,097,245 |
| 2026-04-08 | 8.650 | 8.850 | 8.630 | 8.850 | 8.813 | 25,506,401 |
| 2026-04-07 | 8.460 | 8.580 | 8.430 | 8.500 | 8.465 | 12,489,306 |
| 2026-04-03 | 8.680 | 8.760 | 8.420 | 8.430 | 8.395 | 16,388,615 |
| 2026-04-02 | 8.770 | 8.840 | 8.600 | 8.660 | 8.624 | 18,128,181 |
| 2026-04-01 | 8.930 | 8.960 | 8.760 | 8.820 | 8.783 | 19,988,945 |
| 2026-03-31 | 9.000 | 9.050 | 8.810 | 8.810 | 8.773 | 18,817,926 |
| 2026-03-30 | 9.040 | 9.080 | 8.840 | 9.030 | 8.993 | 21,448,995 |
| 2026-03-27 | 8.770 | 9.140 | 8.720 | 9.100 | 9.062 | 26,003,312 |
| 2026-03-26 | 8.870 | 9.070 | 8.800 | 8.870 | 8.833 | 24,513,404 |
| 2026-03-25 | 8.760 | 8.940 | 8.670 | 8.880 | 8.843 | 24,094,081 |
| 2026-03-24 | 8.700 | 8.760 | 8.400 | 8.740 | 8.704 | 27,020,306 |
| 2026-03-23 | 8.810 | 8.890 | 8.500 | 8.570 | 8.534 | 36,240,253 |
| 2026-03-20 | 8.960 | 9.140 | 8.870 | 8.890 | 8.853 | 29,212,754 |
| 2026-03-19 | 9.000 | 9.140 | 8.890 | 8.920 | 8.883 | 28,044,009 |
| 2026-03-18 | 9.220 | 9.280 | 8.990 | 9.060 | 9.022 | 25,446,210 |
| 2026-03-17 | 9.400 | 9.520 | 9.200 | 9.210 | 9.172 | 23,559,418 |
| 2026-03-16 | 9.550 | 9.610 | 9.330 | 9.380 | 9.341 | 34,285,345 |
| 2026-03-13 | 9.500 | 9.690 | 9.440 | 9.470 | 9.431 | 63,733,398 |
| 2026-03-12 | 9.280 | 9.280 | 9.110 | 9.190 | 9.152 | 24,742,202 |
| 2026-03-11 | 9.180 | 9.390 | 9.130 | 9.290 | 9.252 | 35,100,859 |
| 2026-03-10 | 9.140 | 9.220 | 9.080 | 9.180 | 9.142 | 19,254,642 |
| 2026-03-09 | 9.040 | 9.110 | 8.810 | 9.080 | 9.042 | 29,832,196 |
| 2026-03-06 | 8.950 | 9.290 | 8.910 | 9.130 | 9.092 | 34,520,824 |
| 2026-03-05 | 8.980 | 9.180 | 8.870 | 8.950 | 8.913 | 27,119,457 |
| 2026-03-04 | 8.870 | 9.010 | 8.800 | 8.840 | 8.803 | 24,682,825 |
| 2026-03-03 | 9.350 | 9.430 | 8.930 | 8.950 | 8.913 | 44,182,134 |
| 2026-03-02 | 9.460 | 9.520 | 9.210 | 9.350 | 9.311 | 32,569,298 |
| 2026-02-27 | 9.450 | 9.590 | 9.420 | 9.550 | 9.510 | 20,227,879 |
| 2026-02-26 | 9.640 | 9.690 | 9.470 | 9.500 | 9.461 | 27,114,236 |
| 2026-02-25 | 9.560 | 9.750 | 9.540 | 9.590 | 9.550 | 38,861,807 |
| 2026-02-24 | 9.470 | 9.600 | 9.410 | 9.540 | 9.500 | 19,332,757 |
| 2026-02-13 | 9.460 | 9.530 | 9.320 | 9.330 | 9.291 | 19,446,768 |
| 2026-02-12 | 9.560 | 9.570 | 9.450 | 9.500 | 9.461 | 12,794,644 |
| 2026-02-11 | 9.570 | 9.630 | 9.530 | 9.540 | 9.500 | 13,680,471 |
| 2026-02-10 | 9.650 | 9.710 | 9.560 | 9.570 | 9.530 | 16,546,176 |
| 2026-02-09 | 9.540 | 9.800 | 9.420 | 9.660 | 9.620 | 32,317,521 |
| 2026-02-06 | 9.320 | 9.620 | 9.240 | 9.450 | 9.411 | 24,694,643 |
| 2026-02-05 | 9.470 | 9.470 | 9.320 | 9.380 | 9.341 | 20,534,583 |
| 2026-02-04 | 9.450 | 9.550 | 9.360 | 9.520 | 9.481 | 21,767,197 |
| 2026-02-03 | 9.380 | 9.450 | 9.300 | 9.450 | 9.411 | 18,559,588 |
| 2026-02-02 | 9.520 | 9.600 | 9.280 | 9.280 | 9.242 | 35,352,924 |
| 2026-01-30 | 9.950 | 10.000 | 9.520 | 9.610 | 9.570 | 62,292,946 |
| 2026-01-29 | 10.150 | 10.330 | 9.990 | 10.040 | 9.998 | 49,044,499 |
| 2026-01-28 | 9.930 | 10.360 | 9.770 | 10.120 | 10.078 | 57,194,326 |
| 2026-01-27 | 10.230 | 10.240 | 9.730 | 9.920 | 9.879 | 71,471,731 |
| 2026-01-26 | 10.450 | 10.520 | 10.190 | 10.250 | 10.208 | 39,908,311 |
| 2026-01-23 | 10.150 | 10.430 | 10.150 | 10.410 | 10.367 | 58,275,041 |
| 2026-01-22 | 10.200 | 10.280 | 10.090 | 10.150 | 10.108 | 27,462,127 |
| 2026-01-21 | 9.930 | 10.200 | 9.900 | 10.180 | 10.138 | 42,162,123 |
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.