China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.190	10.290	9.920	10.000	9.959	44,526,780
2026-01-19	10.140	10.240	10.040	10.150	10.108	29,812,237
2026-01-16	10.120	10.260	10.090	10.180	10.138	39,911,871
2026-01-15	10.020	10.220	10.020	10.100	10.058	38,731,379
2026-01-14	10.080	10.320	10.000	10.080	10.038	55,242,727
2026-01-13	10.260	10.340	10.020	10.060	10.018	45,059,158
2026-01-12	10.290	10.290	10.080	10.260	10.217	48,998,578
2026-01-09	10.180	10.250	10.080	10.250	10.208	39,156,206
2026-01-08	10.030	10.250	9.970	10.170	10.128	37,517,830
2026-01-07	10.210	10.270	10.060	10.110	10.068	31,354,205
2026-01-06	10.110	10.220	10.110	10.170	10.128	30,181,285
2026-01-05	9.850	10.130	9.850	10.080	10.038	30,608,748
2025-12-31	9.980	10.020	9.820	9.850	9.809	17,752,488
2025-12-30	9.920	10.050	9.810	9.950	9.909	22,164,716
2025-12-29	10.170	10.210	9.940	9.970	9.929	24,647,267
2025-12-26	10.200	10.280	10.140	10.160	10.118	28,746,842
2025-12-25	10.070	10.170	10.020	10.120	10.078	17,632,176
2025-12-24	10.030	10.210	10.010	10.140	10.098	26,463,364
2025-12-23	10.020	10.180	9.950	10.030	9.988	22,761,784
2025-12-22	9.950	10.150	9.940	10.030	9.988	20,400,917
2025-12-19	9.840	9.990	9.800	9.940	9.899	18,421,048
2025-12-18	9.860	9.960	9.770	9.790	9.749	19,156,548
2025-12-17	9.830	9.970	9.740	9.940	9.899	24,400,758
2025-12-16	10.040	10.060	9.670	9.800	9.759	34,453,022
2025-12-15	10.340	10.490	10.010	10.040	9.998	38,012,774
2025-12-12	10.160	10.350	10.130	10.290	10.247	31,074,662
2025-12-11	10.300	10.340	10.210	10.220	10.178	17,926,684
2025-12-10	10.240	10.400	10.120	10.290	10.247	22,065,390
2025-12-09	10.330	10.390	10.210	10.260	10.217	22,553,750
2025-12-08	10.250	10.460	10.150	10.390	10.347	30,768,741
2025-12-05	9.990	10.300	9.900	10.250	10.208	31,591,451
2025-12-04	10.040	10.090	9.920	10.000	9.959	16,265,880
2025-12-03	10.100	10.160	9.990	10.050	10.008	22,832,781
2025-12-02	10.210	10.210	10.000	10.110	10.068	25,392,985
2025-12-01	10.170	10.630	10.170	10.240	10.198	46,922,200
2025-11-28	10.120	10.170	10.010	10.120	10.078	24,339,379
2025-11-27	9.890	10.350	9.880	10.120	10.078	43,499,483
2025-11-26	10.040	10.090	9.870	9.890	9.849	31,596,663
2025-11-25	10.020	10.140	9.900	10.080	10.038	33,248,173
2025-11-24	10.200	10.230	9.770	9.910	9.869	37,548,608
2025-11-21	10.720	10.780	10.020	10.020	9.978	68,176,536
2025-11-20	11.090	11.270	10.850	10.930	10.885	52,793,049
2025-11-19	11.010	11.350	10.900	11.030	10.984	56,517,593
2025-11-18	11.440	11.560	10.970	11.080	11.034	80,090,010
2025-11-17	11.180	11.900	11.040	11.430	11.383	94,975,131
2025-11-14	11.300	11.420	11.140	11.170	11.124	46,971,889
2025-11-13	11.010	11.580	11.010	11.390	11.343	75,644,220
2025-11-12	11.250	11.260	10.850	11.010	10.964	48,592,868
2025-11-11	11.250	11.500	11.160	11.320	11.273	43,567,856
2025-11-10	11.290	11.490	11.130	11.250	11.203	53,359,523
2025-11-07	10.870	11.300	10.780	11.190	11.144	57,450,858
2025-11-06	11.000	11.100	10.830	10.950	10.905	32,472,855
2025-11-05	10.650	11.200	10.640	10.970	10.925	49,036,947
2025-11-04	11.180	11.220	10.800	10.900	10.855	37,944,965
2025-11-03	11.400	11.400	10.950	11.190	11.144	53,636,828
2025-10-31	11.060	11.700	11.030	11.460	11.412	83,083,904
2025-10-30	11.230	11.430	11.120	11.170	11.124	51,762,463
2025-10-29	10.750	11.240	10.720	11.220	11.173	51,042,092
2025-10-28	10.860	10.940	10.750	10.800	10.755	36,165,218
2025-10-27	11.080	11.100	10.800	10.890	10.845	43,528,896

← NewerPage 4 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.