Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.140 | 7.170 | 7.000 | 7.010 | 7.010 | 22,506,302 |
| 2023-02-01 | 7.090 | 7.100 | 6.970 | 7.100 | 7.100 | 23,001,009 |
| 2023-01-31 | 6.950 | 7.070 | 6.860 | 7.060 | 7.060 | 29,219,804 |
| 2023-01-30 | 6.790 | 7.100 | 6.780 | 6.970 | 6.970 | 46,938,914 |
| 2023-01-20 | 6.520 | 6.720 | 6.520 | 6.710 | 6.710 | 21,270,780 |
| 2023-01-19 | 6.580 | 6.590 | 6.480 | 6.480 | 6.480 | 13,996,507 |
| 2023-01-18 | 6.670 | 6.700 | 6.600 | 6.600 | 6.600 | 11,400,402 |
| 2023-01-17 | 6.770 | 6.810 | 6.670 | 6.670 | 6.670 | 13,350,590 |
| 2023-01-16 | 6.640 | 6.870 | 6.560 | 6.770 | 6.770 | 25,701,800 |
| 2023-01-13 | 6.650 | 6.750 | 6.600 | 6.610 | 6.610 | 14,678,000 |
| 2023-01-12 | 6.800 | 6.920 | 6.700 | 6.720 | 6.720 | 18,467,302 |
| 2023-01-11 | 6.680 | 6.960 | 6.640 | 6.720 | 6.720 | 19,638,900 |
| 2023-01-10 | 6.790 | 6.800 | 6.670 | 6.720 | 6.720 | 14,220,700 |
| 2023-01-09 | 6.730 | 6.840 | 6.680 | 6.730 | 6.730 | 15,789,842 |
| 2023-01-06 | 6.780 | 6.900 | 6.740 | 6.780 | 6.780 | 16,626,200 |
| 2023-01-05 | 6.910 | 6.950 | 6.760 | 6.790 | 6.790 | 21,146,900 |
| 2023-01-04 | 6.810 | 6.990 | 6.800 | 6.910 | 6.910 | 25,960,207 |
| 2023-01-03 | 6.720 | 6.930 | 6.650 | 6.880 | 6.880 | 26,598,476 |
| 2022-12-30 | 6.770 | 6.890 | 6.700 | 6.720 | 6.720 | 23,756,400 |
| 2022-12-29 | 6.600 | 6.990 | 6.550 | 6.860 | 6.860 | 37,822,516 |
| 2022-12-28 | 6.660 | 7.070 | 6.550 | 6.700 | 6.700 | 28,334,209 |
| 2022-12-27 | 6.640 | 6.790 | 6.520 | 6.700 | 6.700 | 23,291,600 |
| 2022-12-26 | 6.370 | 6.790 | 6.370 | 6.660 | 6.660 | 26,953,927 |
| 2022-12-23 | 6.500 | 6.570 | 6.300 | 6.360 | 6.360 | 20,375,002 |
| 2022-12-22 | 6.870 | 6.930 | 6.530 | 6.570 | 6.570 | 22,718,188 |
| 2022-12-21 | 7.080 | 7.090 | 6.840 | 6.870 | 6.870 | 24,530,088 |
| 2022-12-20 | 6.760 | 7.300 | 6.500 | 7.160 | 7.160 | 41,211,090 |
| 2022-12-19 | 6.830 | 6.870 | 6.720 | 6.780 | 6.780 | 15,104,192 |
| 2022-12-16 | 7.070 | 7.070 | 6.820 | 6.830 | 6.830 | 27,160,300 |
| 2022-12-15 | 7.280 | 7.280 | 7.090 | 7.130 | 7.130 | 19,864,588 |
| 2022-12-14 | 7.120 | 7.280 | 7.120 | 7.230 | 7.230 | 17,342,172 |
| 2022-12-13 | 7.140 | 7.320 | 7.110 | 7.200 | 7.200 | 19,597,402 |
| 2022-12-12 | 7.180 | 7.230 | 7.070 | 7.140 | 7.140 | 18,793,286 |
| 2022-12-09 | 7.470 | 7.470 | 7.050 | 7.240 | 7.240 | 32,589,516 |
| 2022-12-08 | 7.540 | 7.670 | 7.520 | 7.530 | 7.530 | 21,407,800 |
| 2022-12-07 | 7.640 | 7.680 | 7.500 | 7.520 | 7.520 | 23,677,700 |
| 2022-12-06 | 7.680 | 7.690 | 7.520 | 7.640 | 7.640 | 27,300,696 |
| 2022-12-05 | 7.650 | 7.770 | 7.630 | 7.690 | 7.690 | 28,893,010 |
| 2022-12-02 | 7.800 | 7.850 | 7.650 | 7.690 | 7.690 | 37,793,036 |
| 2022-12-01 | 7.710 | 8.190 | 7.700 | 7.860 | 7.860 | 60,616,728 |
| 2022-11-30 | 7.690 | 7.870 | 7.560 | 7.790 | 7.790 | 44,789,651 |
| 2022-11-29 | 7.540 | 7.720 | 7.530 | 7.640 | 7.640 | 29,899,320 |
| 2022-11-28 | 7.540 | 7.630 | 7.400 | 7.610 | 7.610 | 24,706,220 |
| 2022-11-25 | 7.630 | 7.740 | 7.500 | 7.660 | 7.660 | 47,438,742 |
| 2022-11-24 | 7.540 | 8.360 | 7.540 | 7.900 | 7.900 | 81,969,872 |
| 2022-11-23 | 7.520 | 7.680 | 7.520 | 7.610 | 7.610 | 25,250,900 |
| 2022-11-22 | 7.720 | 7.720 | 7.500 | 7.530 | 7.530 | 28,114,952 |
| 2022-11-21 | 7.450 | 7.740 | 7.360 | 7.730 | 7.730 | 36,223,013 |
| 2022-11-18 | 7.800 | 7.840 | 7.520 | 7.530 | 7.530 | 51,621,516 |
| 2022-11-17 | 8.010 | 8.020 | 7.720 | 7.850 | 7.850 | 68,716,412 |
| 2022-11-16 | 8.300 | 8.550 | 8.160 | 8.170 | 8.170 | 68,750,662 |
| 2022-11-15 | 8.100 | 8.300 | 8.020 | 8.220 | 8.220 | 52,252,540 |
| 2022-11-14 | 8.210 | 8.250 | 8.010 | 8.170 | 8.170 | 58,613,193 |
| 2022-11-11 | 8.130 | 8.600 | 7.900 | 8.350 | 8.350 | 106,857,603 |
| 2022-11-10 | 8.180 | 8.200 | 7.950 | 8.020 | 8.020 | 76,791,509 |
| 2022-11-09 | 8.110 | 8.800 | 8.090 | 8.380 | 8.380 | 101,801,061 |
| 2022-11-08 | 7.950 | 8.260 | 7.860 | 8.190 | 8.190 | 61,841,845 |
| 2022-11-07 | 8.270 | 8.490 | 8.030 | 8.070 | 8.070 | 84,780,408 |
| 2022-11-04 | 8.290 | 8.650 | 8.200 | 8.340 | 8.340 | 90,636,807 |
| 2022-11-03 | 8.220 | 8.490 | 8.100 | 8.290 | 8.290 | 110,782,974 |
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.