China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	7.630	7.660	7.560	7.570	7.515	11,162,003
2025-04-24	7.750	7.750	7.560	7.590	7.535	15,491,929
2025-04-23	7.750	7.820	7.700	7.730	7.674	9,150,023
2025-04-22	7.760	7.770	7.680	7.720	7.664	14,233,958
2025-04-21	7.750	7.800	7.670	7.770	7.714	7,413,712
2025-04-18	7.730	7.780	7.680	7.750	7.694	7,568,933
2025-04-17	7.810	7.870	7.730	7.740	7.684	12,813,287
2025-04-16	7.820	7.870	7.690	7.850	7.793	14,777,699
2025-04-15	7.990	7.990	7.820	7.850	7.793	12,696,328
2025-04-14	7.850	8.000	7.790	7.960	7.902	20,880,545
2025-04-11	7.660	7.820	7.590	7.780	7.723	16,225,698
2025-04-10	7.750	7.840	7.690	7.730	7.674	26,009,855
2025-04-09	7.430	7.690	7.250	7.610	7.555	26,249,318
2025-04-08	7.410	7.520	7.320	7.510	7.455	31,703,903
2025-04-07	7.830	7.890	7.360	7.360	7.307	44,044,682
2025-04-03	8.140	8.240	8.120	8.180	8.121	8,177,440
2025-04-02	8.190	8.320	8.150	8.200	8.140	9,043,019
2025-04-01	8.140	8.220	8.120	8.180	8.121	9,525,882
2025-03-31	8.300	8.310	8.080	8.110	8.051	16,464,081
2025-03-28	8.390	8.450	8.310	8.320	8.260	12,431,740
2025-03-27	8.470	8.490	8.340	8.430	8.369	13,043,435
2025-03-26	8.490	8.550	8.460	8.490	8.428	10,376,323
2025-03-25	8.420	8.580	8.360	8.500	8.438	18,704,098
2025-03-24	8.470	8.520	8.280	8.390	8.329	18,133,390
2025-03-21	8.520	8.550	8.420	8.460	8.399	21,158,005
2025-03-20	8.560	8.600	8.510	8.520	8.458	13,264,638
2025-03-19	8.640	8.640	8.530	8.560	8.498	17,186,000
2025-03-18	8.680	8.720	8.610	8.650	8.587	18,394,834
2025-03-17	8.640	8.710	8.610	8.610	8.547	17,068,056
2025-03-14	8.500	8.630	8.490	8.620	8.557	23,272,689
2025-03-13	8.560	8.610	8.460	8.520	8.458	15,649,324
2025-03-12	8.610	8.640	8.550	8.580	8.518	13,790,800
2025-03-11	8.460	8.610	8.390	8.600	8.537	17,666,857
2025-03-10	8.580	8.640	8.500	8.540	8.478	15,003,479
2025-03-07	8.700	8.700	8.550	8.580	8.518	24,305,976
2025-03-06	8.680	8.730	8.620	8.700	8.637	22,910,463
2025-03-05	8.740	8.760	8.580	8.640	8.577	22,382,922
2025-03-04	8.780	8.790	8.650	8.730	8.667	22,421,095
2025-03-03	8.630	8.940	8.600	8.800	8.736	44,136,514
2025-02-28	8.730	8.770	8.530	8.550	8.488	31,648,527
2025-02-27	8.830	8.910	8.700	8.780	8.716	34,164,135
2025-02-26	8.690	8.820	8.680	8.810	8.746	26,771,037
2025-02-25	8.750	8.770	8.660	8.690	8.627	21,281,150
2025-02-24	8.800	8.920	8.730	8.820	8.756	30,546,139
2025-02-21	8.720	8.820	8.680	8.750	8.686	31,148,383
2025-02-20	8.800	8.810	8.660	8.720	8.657	22,287,015
2025-02-19	8.760	8.880	8.700	8.820	8.756	26,329,842
2025-02-18	8.910	9.080	8.800	8.810	8.746	38,088,167
2025-02-17	8.960	8.980	8.790	8.900	8.835	30,883,196
2025-02-14	8.790	9.050	8.740	8.980	8.915	43,801,872
2025-02-13	8.730	9.080	8.680	8.830	8.766	51,903,583
2025-02-12	8.380	8.850	8.370	8.740	8.676	52,191,536
2025-02-11	8.560	8.660	8.360	8.420	8.359	22,898,508
2025-02-10	8.640	8.670	8.480	8.540	8.478	27,350,313
2025-02-07	8.540	8.720	8.490	8.620	8.557	26,880,466
2025-02-06	8.340	8.550	8.290	8.500	8.438	19,392,916
2025-02-05	8.360	8.420	8.280	8.370	8.309	12,583,102
2025-01-27	8.530	8.590	8.310	8.310	8.250	19,703,020
2025-01-24	8.540	8.630	8.510	8.540	8.478	11,842,143
2025-01-23	8.650	8.770	8.520	8.530	8.468	12,981,341

← NewerPage 7 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.