China Baoan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.500 | 10.430 | 9.470 | 10.030 | 9.957 | 102,190,641 |
| 2024-10-29 | 10.090 | 10.200 | 9.570 | 9.590 | 9.520 | 86,448,397 |
| 2024-10-28 | 10.410 | 10.410 | 10.060 | 10.120 | 10.046 | 136,739,930 |
| 2024-10-25 | 9.500 | 9.740 | 9.310 | 9.740 | 9.669 | 36,010,341 |
| 2024-10-24 | 9.040 | 9.040 | 8.800 | 8.850 | 8.786 | 20,585,906 |
| 2024-10-23 | 8.970 | 9.170 | 8.840 | 9.040 | 8.974 | 37,557,107 |
| 2024-10-22 | 8.760 | 8.920 | 8.700 | 8.870 | 8.806 | 23,852,993 |
| 2024-10-21 | 9.000 | 9.000 | 8.740 | 8.770 | 8.706 | 35,167,150 |
| 2024-10-18 | 8.520 | 9.010 | 8.460 | 8.820 | 8.756 | 38,144,994 |
| 2024-10-17 | 8.700 | 8.820 | 8.460 | 8.460 | 8.399 | 22,634,693 |
| 2024-10-16 | 8.600 | 8.810 | 8.560 | 8.650 | 8.587 | 21,493,212 |
| 2024-10-15 | 8.980 | 9.030 | 8.760 | 8.770 | 8.706 | 20,370,368 |
| 2024-10-14 | 8.900 | 9.080 | 8.740 | 8.980 | 8.915 | 23,872,390 |
| 2024-10-11 | 9.420 | 9.430 | 8.750 | 8.860 | 8.796 | 33,858,270 |
| 2024-10-10 | 9.590 | 9.940 | 9.330 | 9.430 | 9.361 | 39,075,110 |
| 2024-10-09 | 10.230 | 10.350 | 9.590 | 9.620 | 9.550 | 61,477,741 |
| 2024-10-08 | 10.570 | 10.570 | 9.860 | 10.350 | 10.275 | 79,671,841 |
| 2024-09-30 | 9.090 | 9.610 | 9.080 | 9.610 | 9.540 | 64,738,816 |
| 2024-09-27 | 8.400 | 8.850 | 8.390 | 8.740 | 8.676 | 39,323,444 |
| 2024-09-26 | 7.900 | 8.230 | 7.850 | 8.230 | 8.170 | 27,549,081 |
| 2024-09-25 | 7.860 | 8.150 | 7.860 | 7.910 | 7.853 | 28,531,977 |
| 2024-09-24 | 7.420 | 7.800 | 7.420 | 7.790 | 7.733 | 22,717,003 |
| 2024-09-23 | 7.420 | 7.490 | 7.350 | 7.400 | 7.346 | 6,462,635 |
| 2024-09-20 | 7.500 | 7.500 | 7.330 | 7.410 | 7.356 | 9,562,010 |
| 2024-09-19 | 7.280 | 7.550 | 7.180 | 7.470 | 7.416 | 16,502,293 |
| 2024-09-18 | 7.430 | 7.460 | 7.100 | 7.200 | 7.148 | 15,535,116 |
| 2024-09-13 | 7.650 | 7.680 | 7.420 | 7.420 | 7.366 | 10,659,329 |
| 2024-09-12 | 7.640 | 7.770 | 7.620 | 7.650 | 7.594 | 8,008,300 |
| 2024-09-11 | 7.660 | 7.780 | 7.600 | 7.640 | 7.584 | 12,092,230 |
| 2024-09-10 | 7.690 | 7.710 | 7.500 | 7.640 | 7.584 | 10,047,305 |
| 2024-09-09 | 7.680 | 7.790 | 7.650 | 7.680 | 7.624 | 8,591,773 |
| 2024-09-06 | 7.820 | 7.860 | 7.700 | 7.720 | 7.664 | 9,695,040 |
| 2024-09-05 | 7.890 | 8.050 | 7.800 | 7.830 | 7.773 | 15,941,647 |
| 2024-09-04 | 7.680 | 8.040 | 7.680 | 7.880 | 7.823 | 30,617,017 |
| 2024-09-03 | 7.360 | 7.800 | 7.350 | 7.720 | 7.664 | 29,760,406 |
| 2024-09-02 | 7.570 | 7.630 | 7.350 | 7.380 | 7.326 | 24,609,689 |
| 2024-08-30 | 7.560 | 7.780 | 7.560 | 7.600 | 7.545 | 38,123,675 |
| 2024-08-29 | 7.470 | 7.700 | 7.470 | 7.660 | 7.604 | 11,668,216 |
| 2024-08-28 | 7.430 | 7.570 | 7.400 | 7.520 | 7.465 | 7,375,533 |
| 2024-08-27 | 7.600 | 7.600 | 7.430 | 7.480 | 7.426 | 10,791,120 |
| 2024-08-26 | 7.410 | 7.740 | 7.400 | 7.630 | 7.575 | 11,887,951 |
| 2024-08-23 | 7.460 | 7.540 | 7.400 | 7.460 | 7.406 | 6,745,785 |
| 2024-08-22 | 7.590 | 7.620 | 7.450 | 7.460 | 7.406 | 8,127,485 |
| 2024-08-21 | 7.600 | 7.640 | 7.460 | 7.550 | 7.495 | 10,922,427 |
| 2024-08-20 | 7.860 | 7.900 | 7.630 | 7.650 | 7.594 | 13,634,647 |
| 2024-08-19 | 7.870 | 7.980 | 7.820 | 7.890 | 7.833 | 9,785,131 |
| 2024-08-16 | 8.010 | 8.020 | 7.860 | 7.880 | 7.823 | 11,151,076 |
| 2024-08-15 | 7.900 | 8.070 | 7.810 | 8.010 | 7.952 | 11,038,194 |
| 2024-08-14 | 8.140 | 8.170 | 7.900 | 7.900 | 7.843 | 12,294,279 |
| 2024-08-13 | 8.140 | 8.220 | 8.080 | 8.160 | 8.101 | 8,428,431 |
| 2024-08-12 | 8.220 | 8.250 | 8.130 | 8.160 | 8.101 | 5,992,104 |
| 2024-08-09 | 8.340 | 8.410 | 8.200 | 8.200 | 8.140 | 7,723,398 |
| 2024-08-08 | 8.280 | 8.360 | 8.220 | 8.290 | 8.230 | 8,371,006 |
| 2024-08-07 | 8.310 | 8.350 | 8.230 | 8.300 | 8.240 | 7,126,529 |
| 2024-08-06 | 8.300 | 8.390 | 8.210 | 8.310 | 8.250 | 7,556,714 |
| 2024-08-05 | 8.350 | 8.470 | 8.250 | 8.250 | 8.190 | 11,227,025 |
| 2024-08-02 | 8.380 | 8.470 | 8.320 | 8.350 | 8.289 | 8,219,297 |
| 2024-08-01 | 8.450 | 8.550 | 8.400 | 8.400 | 8.339 | 9,286,844 |
| 2024-07-31 | 8.140 | 8.450 | 8.100 | 8.430 | 8.369 | 17,034,831 |
| 2024-07-30 | 8.120 | 8.160 | 8.050 | 8.130 | 8.071 | 5,901,025 |
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.