China Baoan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.450 | 6.530 | 6.430 | 6.430 | 6.430 | 10,898,200 |
| 2026-10-21 | 6.580 | 6.620 | 6.460 | 6.480 | 6.480 | 10,852,155 |
| 2026-10-20 | 6.590 | 6.650 | 6.520 | 6.570 | 6.570 | 9,418,328 |
| 2026-10-19 | 6.540 | 6.650 | 6.520 | 6.580 | 6.580 | 10,679,371 |
| 2026-10-16 | 6.630 | 6.700 | 6.520 | 6.580 | 6.580 | 12,109,979 |
| 2026-10-15 | 6.680 | 6.710 | 6.530 | 6.620 | 6.620 | 15,251,081 |
| 2026-10-14 | 6.790 | 6.850 | 6.710 | 6.740 | 6.740 | 10,880,497 |
| 2026-10-13 | 6.850 | 6.880 | 6.680 | 6.790 | 6.790 | 14,952,795 |
| 2026-10-12 | 7.000 | 7.090 | 6.860 | 6.900 | 6.900 | 16,454,588 |
| 2026-10-09 | 6.910 | 7.040 | 6.890 | 7.000 | 7.000 | 19,123,504 |
| 2026-10-08 | 6.870 | 7.040 | 6.870 | 6.940 | 6.940 | 13,044,457 |
| 2026-09-30 | 6.880 | 6.970 | 6.840 | 6.930 | 6.930 | 10,682,784 |
| 2026-09-29 | 6.720 | 6.910 | 6.720 | 6.860 | 6.860 | 13,109,261 |
| 2026-09-28 | 6.800 | 6.890 | 6.670 | 6.760 | 6.760 | 14,503,912 |
| 2026-09-24 | 7.030 | 7.120 | 6.800 | 6.800 | 6.800 | 16,454,271 |
| 2026-09-23 | 7.010 | 7.080 | 6.990 | 7.000 | 7.000 | 10,562,095 |
| 2026-09-22 | 7.030 | 7.130 | 7.010 | 7.040 | 7.040 | 13,376,596 |
| 2026-09-21 | 7.000 | 7.040 | 6.940 | 7.030 | 7.030 | 12,618,248 |
| 2026-09-18 | 6.950 | 7.060 | 6.910 | 7.000 | 7.000 | 12,018,428 |
| 2026-09-17 | 6.940 | 6.980 | 6.850 | 6.900 | 6.900 | 8,779,954 |
| 2026-09-16 | 6.890 | 6.980 | 6.810 | 6.970 | 6.970 | 11,819,689 |
| 2026-09-15 | 6.950 | 6.990 | 6.890 | 6.910 | 6.910 | 10,940,213 |
| 2026-09-14 | 6.890 | 6.960 | 6.870 | 6.940 | 6.940 | 8,745,152 |
| 2026-09-11 | 6.930 | 6.980 | 6.780 | 6.890 | 6.890 | 16,618,672 |
| 2026-09-10 | 7.090 | 7.100 | 6.990 | 7.010 | 7.010 | 10,926,137 |
| 2026-09-09 | 7.150 | 7.170 | 7.060 | 7.110 | 7.110 | 9,860,698 |
| 2026-09-08 | 7.030 | 7.170 | 7.030 | 7.130 | 7.130 | 12,686,879 |
| 2026-09-07 | 7.060 | 7.120 | 7.030 | 7.060 | 7.060 | 12,159,316 |
| 2026-09-04 | 7.120 | 7.210 | 7.030 | 7.070 | 7.070 | 16,520,057 |
| 2026-09-03 | 7.190 | 7.270 | 7.070 | 7.110 | 7.110 | 13,344,276 |
| 2026-09-02 | 7.150 | 7.220 | 7.060 | 7.200 | 7.200 | 20,279,580 |
| 2026-09-01 | 7.070 | 7.210 | 7.050 | 7.190 | 7.190 | 18,470,766 |
| 2026-08-31 | 7.190 | 7.240 | 7.020 | 7.070 | 7.070 | 19,595,988 |
| 2026-08-28 | 7.240 | 7.270 | 7.180 | 7.260 | 7.260 | 14,410,485 |
| 2026-08-27 | 7.200 | 7.250 | 7.110 | 7.250 | 7.250 | 14,692,227 |
| 2026-08-26 | 7.250 | 7.380 | 7.220 | 7.230 | 7.200 | 22,450,762 |
| 2026-08-25 | 7.250 | 7.290 | 7.170 | 7.260 | 7.230 | 17,628,543 |
| 2026-08-24 | 7.360 | 7.400 | 7.210 | 7.230 | 7.200 | 17,734,760 |
| 2026-08-21 | 7.600 | 7.600 | 7.290 | 7.330 | 7.300 | 19,988,451 |
| 2026-08-20 | 7.470 | 7.650 | 7.410 | 7.500 | 7.469 | 21,989,996 |
| 2026-08-19 | 7.660 | 7.680 | 7.400 | 7.410 | 7.379 | 24,079,517 |
| 2026-08-18 | 7.780 | 7.790 | 7.650 | 7.690 | 7.658 | 22,073,060 |
| 2026-08-17 | 7.920 | 7.960 | 7.760 | 7.790 | 7.758 | 27,820,532 |
| 2026-08-14 | 8.260 | 8.260 | 7.900 | 7.900 | 7.867 | 39,681,702 |
| 2026-08-13 | 8.330 | 8.390 | 8.240 | 8.260 | 8.226 | 36,698,495 |
| 2026-08-12 | 8.110 | 8.360 | 8.070 | 8.330 | 8.295 | 42,485,350 |
| 2026-08-11 | 8.160 | 8.320 | 8.090 | 8.120 | 8.086 | 49,515,253 |
| 2026-08-10 | 8.100 | 8.220 | 7.860 | 8.190 | 8.156 | 74,327,504 |
| 2026-08-07 | 7.470 | 8.240 | 7.440 | 8.100 | 8.066 | 116,029,495 |
| 2026-08-06 | 7.650 | 7.720 | 7.400 | 7.500 | 7.469 | 49,005,935 |
| 2026-08-05 | 7.850 | 7.900 | 7.600 | 7.640 | 7.608 | 68,603,956 |
| 2026-08-04 | 7.780 | 7.990 | 7.740 | 7.910 | 7.877 | 85,174,595 |
| 2026-08-03 | 7.980 | 8.150 | 7.730 | 7.880 | 7.847 | 115,722,801 |
| 2026-07-31 | 6.970 | 7.870 | 6.900 | 7.870 | 7.837 | 144,318,475 |
| 2026-07-30 | 6.460 | 7.150 | 6.450 | 7.150 | 7.120 | 56,205,002 |
| 2026-07-29 | 6.300 | 6.590 | 6.260 | 6.500 | 6.473 | 36,204,776 |
| 2026-07-28 | 6.200 | 6.290 | 6.190 | 6.290 | 6.264 | 22,130,289 |
| 2026-07-27 | 6.150 | 6.280 | 6.080 | 6.250 | 6.224 | 30,791,022 |
| 2026-07-24 | 6.240 | 6.300 | 6.070 | 6.080 | 6.055 | 22,248,750 |
| 2026-07-23 | 6.080 | 6.260 | 6.080 | 6.240 | 6.214 | 23,563,867 |
Page 1 of 3 · 121 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.