Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.620 | 5.680 | 5.470 | 5.540 | 5.540 | 40,941,600 |
| 2023-07-27 | 5.360 | 5.910 | 5.330 | 5.680 | 5.680 | 64,021,224 |
| 2023-07-26 | 5.450 | 5.450 | 5.340 | 5.370 | 5.370 | 10,368,902 |
| 2023-07-25 | 5.390 | 5.490 | 5.370 | 5.450 | 5.450 | 8,713,300 |
| 2023-07-24 | 5.330 | 5.440 | 5.290 | 5.390 | 5.390 | 7,965,900 |
| 2023-07-21 | 5.320 | 5.370 | 5.290 | 5.330 | 5.330 | 6,752,809 |
| 2023-07-20 | 5.410 | 5.480 | 5.340 | 5.340 | 5.340 | 10,826,700 |
| 2023-07-19 | 5.510 | 5.590 | 5.360 | 5.390 | 5.390 | 14,181,800 |
| 2023-07-18 | 5.460 | 5.550 | 5.410 | 5.540 | 5.540 | 9,365,420 |
| 2023-07-17 | 5.500 | 5.500 | 5.420 | 5.470 | 5.470 | 7,823,700 |
| 2023-07-14 | 5.580 | 5.600 | 5.410 | 5.530 | 5.530 | 12,329,300 |
| 2023-07-13 | 5.560 | 5.620 | 5.550 | 5.600 | 5.600 | 9,593,300 |
| 2023-07-12 | 5.670 | 5.750 | 5.560 | 5.590 | 5.590 | 15,371,400 |
| 2023-07-11 | 5.660 | 5.800 | 5.610 | 5.700 | 5.700 | 14,552,300 |
| 2023-07-10 | 5.640 | 5.780 | 5.620 | 5.660 | 5.660 | 12,192,200 |
| 2023-07-07 | 5.720 | 5.720 | 5.610 | 5.640 | 5.640 | 10,384,700 |
| 2023-07-06 | 5.780 | 5.780 | 5.670 | 5.730 | 5.730 | 12,094,894 |
| 2023-07-05 | 5.890 | 5.890 | 5.730 | 5.760 | 5.760 | 18,102,346 |
| 2023-07-04 | 5.850 | 5.960 | 5.830 | 5.910 | 5.910 | 22,617,980 |
| 2023-07-03 | 5.900 | 6.080 | 5.880 | 5.910 | 5.910 | 36,893,654 |
| 2023-06-30 | 5.880 | 6.070 | 5.800 | 5.880 | 5.880 | 56,299,475 |
| 2023-06-29 | 5.540 | 6.090 | 5.500 | 6.090 | 6.090 | 34,610,931 |
| 2023-06-28 | 5.490 | 5.570 | 5.340 | 5.540 | 5.540 | 15,126,900 |
| 2023-06-27 | 5.340 | 5.530 | 5.300 | 5.490 | 5.490 | 12,523,528 |
| 2023-06-26 | 5.400 | 5.500 | 5.310 | 5.310 | 5.310 | 11,801,822 |
| 2023-06-21 | 5.470 | 5.620 | 5.440 | 5.450 | 5.450 | 14,061,900 |
| 2023-06-20 | 5.340 | 5.580 | 5.290 | 5.500 | 5.500 | 27,400,124 |
| 2023-06-19 | 5.300 | 5.700 | 5.280 | 5.410 | 5.410 | 22,524,262 |
| 2023-06-16 | 5.310 | 5.440 | 5.280 | 5.330 | 5.330 | 8,192,676 |
| 2023-06-15 | 5.180 | 5.320 | 5.170 | 5.310 | 5.310 | 10,766,000 |
| 2023-06-14 | 5.250 | 5.250 | 5.130 | 5.180 | 5.180 | 6,212,200 |
| 2023-06-13 | 5.170 | 5.240 | 5.150 | 5.230 | 5.230 | 6,186,300 |
| 2023-06-12 | 5.160 | 5.230 | 5.080 | 5.200 | 5.200 | 7,231,302 |
| 2023-06-09 | 5.060 | 5.130 | 5.060 | 5.130 | 5.130 | 5,521,400 |
| 2023-06-08 | 5.100 | 5.160 | 5.020 | 5.070 | 5.070 | 7,434,600 |
| 2023-06-07 | 5.140 | 5.160 | 5.090 | 5.130 | 5.130 | 7,414,600 |
| 2023-06-06 | 5.450 | 5.470 | 5.120 | 5.160 | 5.160 | 16,915,600 |
| 2023-06-05 | 5.530 | 5.550 | 5.430 | 5.450 | 5.450 | 6,174,200 |
| 2023-06-02 | 5.420 | 5.480 | 5.420 | 5.430 | 5.430 | 5,173,400 |
| 2023-06-01 | 5.380 | 5.470 | 5.320 | 5.420 | 5.420 | 7,582,300 |
| 2023-05-31 | 5.460 | 5.480 | 5.370 | 5.380 | 5.380 | 7,562,476 |
| 2023-05-30 | 5.480 | 5.530 | 5.380 | 5.460 | 5.460 | 6,297,700 |
| 2023-05-29 | 5.580 | 5.600 | 5.440 | 5.440 | 5.440 | 6,588,200 |
| 2023-05-26 | 5.610 | 5.650 | 5.450 | 5.580 | 5.580 | 7,075,200 |
| 2023-05-25 | 5.610 | 5.660 | 5.550 | 5.610 | 5.610 | 9,941,002 |
| 2023-05-24 | 5.530 | 5.610 | 5.480 | 5.580 | 5.580 | 10,079,136 |
| 2023-05-23 | 5.530 | 5.580 | 5.480 | 5.530 | 5.530 | 6,632,200 |
| 2023-05-22 | 5.500 | 5.560 | 5.480 | 5.540 | 5.540 | 6,103,900 |
| 2023-05-19 | 5.640 | 5.640 | 5.520 | 5.530 | 5.530 | 6,836,600 |
| 2023-05-18 | 5.570 | 5.710 | 5.520 | 5.630 | 5.630 | 12,451,800 |
| 2023-05-17 | 5.390 | 5.600 | 5.330 | 5.570 | 5.570 | 16,579,801 |
| 2023-05-16 | 5.430 | 5.470 | 5.390 | 5.390 | 5.390 | 6,119,300 |
| 2023-05-15 | 5.400 | 5.470 | 5.320 | 5.460 | 5.460 | 6,747,400 |
| 2023-05-12 | 5.450 | 5.500 | 5.400 | 5.410 | 5.410 | 6,257,044 |
| 2023-05-11 | 5.410 | 5.530 | 5.380 | 5.480 | 5.480 | 8,203,902 |
| 2023-05-10 | 5.380 | 5.430 | 5.320 | 5.410 | 5.410 | 6,726,100 |
| 2023-05-09 | 5.540 | 5.540 | 5.380 | 5.390 | 5.390 | 10,921,702 |
| 2023-05-08 | 5.440 | 5.620 | 5.410 | 5.550 | 5.550 | 11,624,440 |
| 2023-05-05 | 5.520 | 5.550 | 5.400 | 5.440 | 5.440 | 8,794,399 |
| 2023-05-04 | 5.460 | 5.640 | 5.440 | 5.510 | 5.510 | 10,587,502 |
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.