China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.080	11.100	10.800	10.890	10.845	43,528,896
2025-10-24	10.990	11.080	10.830	10.970	10.925	45,099,236
2025-10-23	10.920	11.200	10.820	11.010	10.964	73,019,901
2025-10-22	10.880	10.880	10.620	10.730	10.686	26,077,319
2025-10-21	10.900	11.080	10.810	10.940	10.895	42,539,714
2025-10-20	10.950	10.980	10.750	10.860	10.815	33,512,355
2025-10-17	11.450	11.500	10.750	10.800	10.755	53,653,715
2025-10-16	11.570	11.710	11.410	11.460	11.412	35,715,612
2025-10-15	11.430	11.640	11.230	11.600	11.552	53,348,813
2025-10-14	11.970	12.060	11.320	11.420	11.373	71,338,542
2025-10-13	11.660	11.990	11.660	11.890	11.841	69,280,743
2025-10-10	12.460	12.530	12.080	12.150	12.100	85,176,925
2025-10-09	12.570	12.750	12.240	12.290	12.239	95,749,432
2025-09-30	12.620	12.790	12.270	12.460	12.408	136,849,134
2025-09-29	11.760	12.300	11.610	12.020	11.970	140,033,935
2025-09-26	12.180	12.220	11.650	11.690	11.642	108,476,834
2025-09-25	11.560	12.280	11.560	12.080	12.030	218,314,141
2025-09-24	10.210	11.320	10.130	11.320	11.273	98,285,482
2025-09-23	10.210	10.430	10.020	10.290	10.247	44,745,525
2025-09-22	10.420	10.510	10.160	10.210	10.168	28,427,689
2025-09-19	10.410	10.560	10.320	10.360	10.317	34,561,819
2025-09-18	10.710	10.740	10.300	10.410	10.367	53,122,220
2025-09-17	10.810	10.810	10.590	10.680	10.636	45,109,636
2025-09-16	10.910	10.940	10.580	10.830	10.785	52,731,305
2025-09-15	11.380	11.500	10.880	10.910	10.865	85,628,832
2025-09-12	10.970	11.550	10.540	11.380	11.333	134,708,925
2025-09-11	10.980	11.050	10.800	10.970	10.925	54,246,535
2025-09-10	11.120	11.280	10.910	10.980	10.934	70,042,671
2025-09-09	11.190	11.450	11.010	11.200	11.154	102,816,504
2025-09-08	10.440	11.300	10.310	11.190	11.144	139,961,326
2025-09-05	9.750	10.400	9.680	10.300	10.257	96,149,879
2025-09-04	9.770	10.060	9.600	9.760	9.720	59,196,169
2025-09-03	9.860	10.050	9.730	9.790	9.749	44,196,299
2025-09-02	9.780	10.050	9.720	9.860	9.819	61,308,432
2025-09-01	9.800	9.870	9.630	9.740	9.700	42,328,138
2025-08-29	9.550	10.020	9.550	9.800	9.759	71,211,869
2025-08-28	9.390	9.480	9.170	9.450	9.411	30,164,411
2025-08-27	9.550	9.700	9.420	9.430	9.391	32,794,383
2025-08-26	9.590	9.600	9.500	9.560	9.491	20,133,825
2025-08-25	9.540	9.660	9.500	9.590	9.520	32,584,762
2025-08-22	9.480	9.550	9.440	9.520	9.451	23,206,067
2025-08-21	9.490	9.660	9.450	9.500	9.431	29,737,112
2025-08-20	9.310	9.550	9.280	9.510	9.441	32,687,222
2025-08-19	9.350	9.430	9.280	9.310	9.242	26,700,224
2025-08-18	9.190	9.450	9.130	9.360	9.292	44,649,689
2025-08-15	8.920	9.200	8.920	9.170	9.103	30,361,293
2025-08-14	9.120	9.130	8.940	8.940	8.875	27,370,776
2025-08-13	9.210	9.220	9.100	9.120	9.054	22,672,496
2025-08-12	9.180	9.220	9.090	9.200	9.133	20,198,325
2025-08-11	9.120	9.190	9.070	9.180	9.113	19,885,962
2025-08-08	9.070	9.110	9.050	9.070	9.004	14,481,346
2025-08-07	9.120	9.170	9.030	9.090	9.024	14,551,651
2025-08-06	9.140	9.160	9.060	9.100	9.034	15,715,088
2025-08-05	9.260	9.280	9.130	9.140	9.074	19,347,860
2025-08-04	9.110	9.300	9.070	9.260	9.193	25,892,381
2025-08-01	9.080	9.180	9.060	9.130	9.064	24,298,638
2025-07-31	9.130	9.250	9.070	9.100	9.034	26,903,405
2025-07-30	9.200	9.290	9.090	9.150	9.083	26,546,703
2025-07-29	9.350	9.430	9.170	9.210	9.143	31,744,518
2025-07-28	9.070	9.420	9.000	9.330	9.262	58,055,791

← NewerPage 5 of 21 · 1,213 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.