China Baoan Group Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,218 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.