Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.460 | 4.500 | 4.310 | 4.430 | 4.430 | 19,499,300 |
| 2024-01-22 | 4.730 | 4.740 | 4.410 | 4.480 | 4.480 | 31,246,599 |
| 2024-01-19 | 4.820 | 4.870 | 4.720 | 4.750 | 4.750 | 23,774,200 |
| 2024-01-18 | 4.850 | 4.920 | 4.710 | 4.840 | 4.840 | 36,846,100 |
| 2024-01-17 | 5.200 | 5.200 | 4.930 | 4.930 | 4.930 | 44,182,802 |
| 2024-01-16 | 5.400 | 5.440 | 5.140 | 5.250 | 5.250 | 51,891,816 |
| 2024-01-15 | 5.580 | 5.770 | 5.400 | 5.430 | 5.430 | 59,758,256 |
| 2024-01-12 | 5.500 | 5.950 | 5.370 | 5.710 | 5.710 | 88,387,151 |
| 2024-01-11 | 5.250 | 5.640 | 5.130 | 5.550 | 5.550 | 73,707,445 |
| 2024-01-10 | 5.830 | 5.850 | 5.400 | 5.400 | 5.400 | 84,763,312 |
| 2024-01-09 | 5.700 | 6.120 | 5.550 | 6.000 | 6.000 | 111,626,912 |
| 2024-01-08 | 5.910 | 6.260 | 5.760 | 5.820 | 5.820 | 113,877,621 |
| 2024-01-05 | 5.990 | 6.700 | 5.540 | 6.400 | 6.400 | 169,896,343 |
| 2024-01-04 | 6.500 | 6.900 | 6.000 | 6.150 | 6.150 | 177,299,892 |
| 2024-01-03 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 13,349,767 |
| 2024-01-02 | 5.330 | 5.700 | 5.200 | 5.700 | 5.700 | 57,979,782 |
| 2023-12-29 | 4.710 | 5.180 | 4.700 | 5.180 | 5.180 | 32,115,224 |
| 2023-12-28 | 4.570 | 4.750 | 4.520 | 4.710 | 4.710 | 10,061,100 |
| 2023-12-27 | 4.600 | 4.640 | 4.540 | 4.560 | 4.560 | 5,918,000 |
| 2023-12-26 | 4.810 | 4.820 | 4.580 | 4.610 | 4.610 | 13,024,800 |
| 2023-12-25 | 4.830 | 4.910 | 4.830 | 4.840 | 4.840 | 5,766,700 |
| 2023-12-22 | 4.940 | 4.960 | 4.850 | 4.870 | 4.870 | 7,725,234 |
| 2023-12-21 | 4.890 | 4.970 | 4.750 | 4.940 | 4.940 | 10,811,000 |
| 2023-12-20 | 4.960 | 5.040 | 4.880 | 4.890 | 4.890 | 8,416,649 |
| 2023-12-19 | 5.000 | 5.070 | 4.940 | 5.000 | 5.000 | 7,859,048 |
| 2023-12-18 | 5.190 | 5.200 | 5.000 | 5.000 | 5.000 | 18,722,837 |
| 2023-12-15 | 5.240 | 5.270 | 5.150 | 5.220 | 5.220 | 25,125,902 |
| 2023-12-14 | 5.060 | 5.550 | 5.060 | 5.360 | 5.360 | 45,179,025 |
| 2023-12-13 | 5.000 | 5.160 | 4.980 | 5.090 | 5.090 | 13,583,395 |
| 2023-12-12 | 4.970 | 5.080 | 4.930 | 5.040 | 5.040 | 6,626,500 |
| 2023-12-11 | 4.880 | 4.980 | 4.820 | 4.970 | 4.970 | 8,874,500 |
| 2023-12-08 | 5.020 | 5.020 | 4.880 | 4.900 | 4.900 | 7,346,900 |
| 2023-12-07 | 5.040 | 5.040 | 4.980 | 5.000 | 5.000 | 5,459,100 |
| 2023-12-06 | 4.990 | 5.080 | 4.990 | 5.040 | 5.040 | 5,896,800 |
| 2023-12-05 | 5.110 | 5.140 | 4.990 | 5.000 | 5.000 | 7,997,200 |
| 2023-12-04 | 5.100 | 5.160 | 5.100 | 5.140 | 5.140 | 5,738,000 |
| 2023-12-01 | 5.100 | 5.140 | 5.060 | 5.120 | 5.120 | 5,534,800 |
| 2023-11-30 | 5.100 | 5.180 | 5.070 | 5.110 | 5.110 | 6,554,600 |
| 2023-11-29 | 5.180 | 5.180 | 5.120 | 5.130 | 5.130 | 4,012,000 |
| 2023-11-28 | 5.120 | 5.180 | 5.090 | 5.160 | 5.160 | 5,973,400 |
| 2023-11-27 | 5.120 | 5.150 | 5.060 | 5.110 | 5.110 | 6,431,000 |
| 2023-11-24 | 5.200 | 5.200 | 5.090 | 5.120 | 5.120 | 8,937,600 |
| 2023-11-23 | 5.170 | 5.230 | 5.130 | 5.210 | 5.210 | 6,696,867 |
| 2023-11-22 | 5.220 | 5.280 | 5.170 | 5.180 | 5.180 | 6,946,000 |
| 2023-11-21 | 5.340 | 5.340 | 5.250 | 5.260 | 5.260 | 9,384,600 |
| 2023-11-20 | 5.180 | 5.320 | 5.170 | 5.310 | 5.310 | 15,236,300 |
| 2023-11-17 | 5.140 | 5.210 | 5.110 | 5.190 | 5.190 | 7,539,100 |
| 2023-11-16 | 5.170 | 5.230 | 5.160 | 5.180 | 5.180 | 6,111,200 |
| 2023-11-15 | 5.220 | 5.240 | 5.130 | 5.190 | 5.190 | 7,745,200 |
| 2023-11-14 | 5.150 | 5.270 | 5.150 | 5.170 | 5.170 | 10,959,400 |
| 2023-11-13 | 5.060 | 5.180 | 5.060 | 5.170 | 5.170 | 10,992,479 |
| 2023-11-10 | 5.060 | 5.080 | 5.010 | 5.050 | 5.050 | 5,060,195 |
| 2023-11-09 | 5.100 | 5.130 | 5.070 | 5.080 | 5.080 | 5,821,000 |
| 2023-11-08 | 5.150 | 5.160 | 5.060 | 5.130 | 5.130 | 8,934,400 |
| 2023-11-07 | 5.070 | 5.140 | 5.060 | 5.100 | 5.100 | 6,848,500 |
| 2023-11-06 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 8,543,600 |
| 2023-11-03 | 5.020 | 5.090 | 5.010 | 5.050 | 5.050 | 8,115,600 |
| 2023-11-02 | 4.930 | 5.100 | 4.900 | 5.020 | 5.020 | 12,056,381 |
| 2023-11-01 | 4.910 | 4.980 | 4.900 | 4.930 | 4.930 | 4,323,700 |
| 2023-10-31 | 4.960 | 4.970 | 4.910 | 4.930 | 4.930 | 4,937,477 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.