Baota Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.300	5.550	5.290	5.500	5.500	13,546,371
2023-04-27	5.350	5.430	5.220	5.330	5.330	13,153,578
2023-04-26	5.130	5.490	4.810	5.350	5.350	21,793,640
2023-04-25	5.800	5.800	5.230	5.230	5.230	26,819,040
2023-04-24	6.260	6.310	5.800	5.810	5.810	20,853,803
2023-04-21	6.200	6.360	6.200	6.250	6.250	20,119,106
2023-04-20	6.130	6.210	6.100	6.190	6.190	9,644,902
2023-04-19	6.130	6.150	6.080	6.130	6.130	8,068,700
2023-04-18	6.190	6.190	6.130	6.130	6.130	6,182,200
2023-04-17	6.190	6.210	6.150	6.160	6.160	7,067,302
2023-04-14	6.200	6.220	6.150	6.170	6.170	8,696,738
2023-04-13	6.250	6.380	6.210	6.230	6.230	10,739,300
2023-04-12	6.180	6.250	6.160	6.220	6.220	9,324,328
2023-04-11	6.290	6.330	6.150	6.220	6.220	13,031,248
2023-04-10	6.400	6.530	6.340	6.350	6.350	15,481,000
2023-04-07	6.310	6.370	6.290	6.320	6.320	8,101,900
2023-04-06	6.290	6.400	6.210	6.340	6.340	13,773,700
2023-04-04	6.400	6.470	6.270	6.290	6.290	14,436,300
2023-04-03	6.410	6.450	6.340	6.440	6.440	12,829,200
2023-03-31	6.380	6.440	6.340	6.410	6.410	9,216,402
2023-03-30	6.360	6.420	6.260	6.420	6.420	13,412,200
2023-03-29	6.540	6.540	6.360	6.370	6.370	17,053,000
2023-03-28	6.620	6.720	6.450	6.500	6.500	20,756,428
2023-03-27	6.660	6.720	6.570	6.580	6.580	20,078,500
2023-03-24	6.810	6.820	6.660	6.660	6.660	24,899,600
2023-03-23	6.720	6.940	6.620	6.810	6.810	40,733,298
2023-03-22	6.750	7.150	6.660	6.820	6.820	67,868,135
2023-03-21	6.190	6.750	6.190	6.750	6.750	44,056,035
2023-03-20	6.170	6.220	6.070	6.140	6.140	9,600,002
2023-03-17	6.200	6.230	6.160	6.180	6.180	7,111,900
2023-03-16	6.340	6.340	6.150	6.170	6.170	10,562,680
2023-03-15	6.320	6.400	6.320	6.380	6.380	5,738,300
2023-03-14	6.500	6.500	6.210	6.320	6.320	10,557,921
2023-03-13	6.450	6.500	6.350	6.480	6.480	7,639,600
2023-03-10	6.530	6.590	6.440	6.450	6.450	9,394,200
2023-03-09	6.680	6.700	6.570	6.580	6.580	9,085,700
2023-03-08	6.660	6.720	6.610	6.670	6.670	8,496,202
2023-03-07	6.820	6.830	6.660	6.670	6.670	16,031,802
2023-03-06	6.900	6.970	6.850	6.860	6.860	17,675,100
2023-03-03	6.760	7.070	6.750	6.910	6.910	27,444,900
2023-03-02	6.820	6.850	6.760	6.770	6.770	9,200,439
2023-03-01	6.790	6.820	6.760	6.820	6.820	9,185,100
2023-02-28	6.760	6.810	6.730	6.790	6.790	7,854,700
2023-02-27	6.810	6.850	6.750	6.770	6.770	11,242,136
2023-02-24	6.780	6.980	6.770	6.880	6.880	18,427,688
2023-02-23	6.880	6.890	6.780	6.780	6.780	10,733,568
2023-02-22	6.850	6.920	6.820	6.850	6.850	10,479,802
2023-02-21	6.860	6.980	6.850	6.920	6.920	12,365,600
2023-02-20	6.800	6.910	6.770	6.900	6.900	12,428,850
2023-02-17	6.860	6.960	6.750	6.890	6.890	19,475,403
2023-02-16	7.050	7.060	6.750	6.900	6.900	27,682,101
2023-02-15	7.110	7.120	7.020	7.050	7.050	19,254,229
2023-02-14	7.260	7.300	7.070	7.100	7.100	37,440,219
2023-02-13	7.050	7.570	6.980	7.250	7.250	67,914,848
2023-02-10	7.010	7.010	6.920	6.940	6.940	12,387,226
2023-02-09	6.920	7.110	6.890	7.020	7.020	17,773,576
2023-02-08	7.020	7.040	6.930	6.960	6.960	9,726,100
2023-02-07	6.950	7.050	6.940	7.020	7.020	13,808,802
2023-02-06	7.050	7.110	6.940	6.940	6.940	16,648,600
2023-02-03	7.010	7.080	6.840	7.060	7.060	23,766,020

← NewerPage 15 of 21 · 1,217 trading daysOlder →

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.