China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	8.900	9.050	8.880	9.030	8.964	27,954,457
2025-07-23	8.980	9.060	8.890	8.910	8.845	26,550,292
2025-07-22	8.790	8.990	8.730	8.970	8.905	38,952,472
2025-07-21	8.840	8.850	8.770	8.790	8.726	21,714,994
2025-07-18	8.820	8.860	8.740	8.800	8.736	14,277,932
2025-07-17	8.750	8.800	8.700	8.790	8.726	12,462,251
2025-07-16	8.720	8.770	8.670	8.710	8.647	13,678,024
2025-07-15	8.850	8.870	8.680	8.720	8.657	15,666,407
2025-07-14	8.910	8.920	8.840	8.880	8.815	16,908,569
2025-07-11	8.840	9.000	8.780	8.870	8.806	34,351,091
2025-07-10	8.760	8.850	8.740	8.820	8.756	14,927,086
2025-07-09	8.910	8.920	8.770	8.770	8.706	21,444,280
2025-07-08	8.900	9.000	8.890	8.900	8.835	24,023,307
2025-07-07	8.890	8.950	8.850	8.890	8.825	17,823,926
2025-07-04	9.000	9.020	8.890	8.940	8.875	21,890,870
2025-07-03	9.110	9.130	8.970	9.020	8.954	21,963,270
2025-07-02	9.100	9.190	9.050	9.130	9.064	27,617,184
2025-07-01	8.880	9.240	8.810	9.130	9.064	44,428,588
2025-06-30	8.800	8.900	8.690	8.880	8.815	28,285,122
2025-06-27	8.940	9.040	8.780	8.800	8.736	34,425,995
2025-06-26	8.830	9.080	8.820	8.920	8.855	48,813,226
2025-06-25	8.770	8.960	8.660	8.880	8.815	60,492,771
2025-06-24	8.540	8.880	8.480	8.810	8.746	83,052,996
2025-06-23	7.880	8.610	7.880	8.440	8.379	80,644,442
2025-06-20	7.890	8.040	7.890	7.920	7.862	11,822,147
2025-06-19	7.990	8.070	7.900	7.920	7.862	13,908,870
2025-06-18	8.090	8.090	7.980	8.010	7.952	14,812,285
2025-06-17	8.110	8.130	8.020	8.100	8.041	11,475,312
2025-06-16	8.050	8.100	7.990	8.090	8.031	12,541,482
2025-06-13	8.160	8.250	8.070	8.120	8.061	28,096,233
2025-06-12	8.220	8.250	8.150	8.180	8.121	16,010,990
2025-06-11	8.080	8.380	8.060	8.240	8.180	31,926,665
2025-06-10	8.230	8.280	8.030	8.080	8.021	16,899,982
2025-06-09	8.070	8.320	8.050	8.240	8.180	26,517,291
2025-06-06	8.010	8.130	7.970	8.090	8.031	17,500,505
2025-06-05	7.970	8.010	7.920	7.990	7.932	9,493,832
2025-06-04	7.930	8.040	7.930	7.980	7.922	10,211,814
2025-06-03	7.940	8.020	7.880	7.930	7.872	15,286,530
2025-05-30	8.070	8.090	8.000	8.020	7.962	13,079,313
2025-05-29	7.970	8.140	7.970	8.100	8.041	13,775,390
2025-05-28	8.030	8.040	7.970	8.010	7.952	8,401,866
2025-05-27	8.000	8.060	7.940	8.000	7.942	10,801,828
2025-05-26	7.960	8.030	7.910	8.000	7.942	9,287,950
2025-05-23	8.070	8.080	7.970	7.970	7.912	13,169,301
2025-05-22	8.080	8.130	8.040	8.050	7.991	12,041,328
2025-05-21	8.070	8.190	8.050	8.130	8.071	17,239,924
2025-05-20	8.090	8.110	8.020	8.080	8.021	9,763,856
2025-05-19	8.060	8.100	7.980	8.090	8.031	12,273,008
2025-05-16	8.010	8.110	8.010	8.060	8.001	12,026,882
2025-05-15	8.100	8.130	8.050	8.050	7.991	11,397,124
2025-05-14	8.130	8.190	8.050	8.140	8.081	16,327,581
2025-05-13	8.210	8.230	8.110	8.160	8.101	19,298,376
2025-05-12	8.100	8.220	8.080	8.190	8.130	26,132,694
2025-05-09	8.040	8.090	7.980	8.030	7.972	19,080,080
2025-05-08	8.020	8.070	7.980	8.030	7.972	14,719,142
2025-05-07	8.030	8.140	7.990	8.050	7.991	30,412,797
2025-05-06	7.780	8.010	7.720	7.950	7.892	27,566,781
2025-04-30	7.710	7.850	7.620	7.740	7.684	40,269,960
2025-04-29	7.460	7.490	7.380	7.400	7.346	11,353,862
2025-04-28	7.570	7.590	7.450	7.460	7.406	11,255,420

← NewerPage 6 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.