China Baoan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.650	8.770	8.520	8.530	8.468	12,981,341
2025-01-22	8.640	8.640	8.460	8.560	8.498	10,366,608
2025-01-21	8.800	8.830	8.600	8.640	8.577	8,585,174
2025-01-20	8.710	8.850	8.670	8.720	8.657	10,758,098
2025-01-17	8.620	8.690	8.580	8.660	8.597	8,840,344
2025-01-16	8.760	8.770	8.610	8.650	8.587	15,514,971
2025-01-15	8.620	8.790	8.450	8.610	8.547	23,663,290
2025-01-14	8.440	8.640	8.390	8.580	8.518	18,742,508
2025-01-13	8.310	8.490	8.280	8.430	8.369	9,782,065
2025-01-10	8.570	8.620	8.400	8.400	8.339	12,263,320
2025-01-09	8.570	8.660	8.540	8.580	8.518	11,129,779
2025-01-08	8.730	8.730	8.430	8.630	8.567	17,820,721
2025-01-07	8.700	8.800	8.660	8.730	8.667	10,146,923
2025-01-06	8.700	8.810	8.640	8.740	8.676	10,803,032
2025-01-03	8.900	8.970	8.680	8.720	8.657	14,367,927
2025-01-02	9.160	9.170	8.820	8.900	8.835	23,910,454
2024-12-31	9.390	9.430	9.130	9.150	9.083	17,320,217
2024-12-30	9.380	9.450	9.320	9.390	9.322	10,238,556
2024-12-27	9.260	9.510	9.240	9.420	9.352	15,185,051
2024-12-26	9.350	9.410	9.250	9.280	9.213	13,537,320
2024-12-25	9.500	9.550	9.260	9.350	9.282	14,656,376
2024-12-24	9.350	9.530	9.350	9.500	9.431	15,277,664
2024-12-23	9.520	9.580	9.290	9.290	9.222	17,972,461
2024-12-20	9.510	9.550	9.420	9.500	9.431	13,226,618
2024-12-19	9.470	9.570	9.370	9.520	9.451	15,118,129
2024-12-18	9.510	9.610	9.470	9.530	9.461	13,261,650
2024-12-17	9.630	9.730	9.480	9.500	9.431	18,454,138
2024-12-16	9.710	9.750	9.580	9.620	9.550	16,935,600
2024-12-13	9.920	9.920	9.660	9.710	9.639	31,107,305
2024-12-12	9.920	9.980	9.830	9.950	9.878	18,090,738
2024-12-11	9.830	9.980	9.810	9.920	9.848	18,048,319
2024-12-10	10.090	10.150	9.810	9.850	9.778	28,640,988
2024-12-09	9.950	9.960	9.770	9.810	9.739	20,611,451
2024-12-06	9.840	10.000	9.730	9.920	9.848	22,594,512
2024-12-05	9.810	9.930	9.800	9.860	9.788	16,542,532
2024-12-04	10.020	10.060	9.850	9.890	9.818	21,473,513
2024-12-03	10.190	10.190	9.950	10.020	9.947	26,608,740
2024-12-02	9.820	10.180	9.730	10.070	9.997	37,922,551
2024-11-29	9.740	9.910	9.680	9.860	9.788	34,933,573
2024-11-28	9.650	10.140	9.550	9.850	9.778	64,098,786
2024-11-27	9.260	9.510	9.130	9.510	9.441	36,631,772
2024-11-26	9.380	9.400	9.180	9.200	9.133	24,173,659
2024-11-25	9.400	9.580	9.250	9.380	9.312	28,813,298
2024-11-22	9.660	9.680	9.340	9.350	9.282	32,259,037
2024-11-21	9.730	9.850	9.580	9.700	9.629	29,234,550
2024-11-20	9.740	9.830	9.530	9.760	9.689	45,537,374
2024-11-19	9.880	9.880	9.260	9.740	9.669	115,227,502
2024-11-18	10.330	10.820	10.210	10.290	10.215	149,195,871
2024-11-15	10.020	10.160	9.810	9.840	9.768	42,434,510
2024-11-14	10.500	10.540	10.100	10.120	10.046	32,887,088
2024-11-13	10.500	10.950	10.280	10.460	10.384	43,002,198
2024-11-12	10.860	11.090	10.470	10.560	10.483	64,597,307
2024-11-11	10.430	10.880	10.400	10.830	10.751	66,981,958
2024-11-08	10.760	10.820	10.480	10.480	10.404	54,015,065
2024-11-07	10.590	10.660	10.400	10.580	10.503	56,589,636
2024-11-06	10.340	10.950	10.260	10.590	10.513	75,283,317
2024-11-05	10.080	10.500	10.050	10.330	10.255	60,541,538
2024-11-04	9.890	10.260	9.890	10.140	10.066	51,711,767
2024-11-01	10.680	10.700	10.110	10.230	10.156	105,182,336
2024-10-31	9.850	11.030	9.680	10.860	10.781	183,368,481

← NewerPage 8 of 21 · 1,219 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.