Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 8.220 | 8.490 | 8.100 | 8.290 | 8.290 | 110,782,974 |
| 2022-11-02 | 7.950 | 8.870 | 7.830 | 8.610 | 8.610 | 168,043,746 |
| 2022-11-01 | 7.860 | 8.270 | 7.820 | 8.060 | 8.060 | 85,913,845 |
| 2022-10-31 | 7.710 | 8.350 | 7.500 | 8.000 | 8.000 | 87,957,365 |
| 2022-10-28 | 8.000 | 8.170 | 7.630 | 7.790 | 7.790 | 94,144,454 |
| 2022-10-27 | 7.780 | 8.650 | 7.770 | 8.360 | 8.360 | 149,759,554 |
| 2022-10-26 | 8.150 | 8.440 | 7.680 | 7.880 | 7.880 | 141,652,783 |
| 2022-10-25 | 7.690 | 8.150 | 7.600 | 8.150 | 8.150 | 145,605,824 |
| 2022-10-24 | 6.780 | 7.410 | 6.780 | 7.410 | 7.410 | 67,751,644 |
| 2022-10-21 | 6.850 | 7.000 | 6.710 | 6.740 | 6.740 | 35,886,802 |
| 2022-10-20 | 7.150 | 7.230 | 6.820 | 6.830 | 6.830 | 49,209,637 |
| 2022-10-19 | 7.300 | 7.350 | 7.120 | 7.160 | 7.160 | 54,909,395 |
| 2022-10-18 | 7.310 | 7.820 | 7.180 | 7.480 | 7.480 | 82,567,131 |
| 2022-10-17 | 7.050 | 7.540 | 7.000 | 7.360 | 7.360 | 72,182,009 |
| 2022-10-14 | 7.050 | 7.330 | 6.920 | 7.110 | 7.110 | 68,884,816 |
| 2022-10-13 | 7.030 | 7.290 | 6.890 | 7.050 | 7.050 | 66,565,952 |
| 2022-10-12 | 7.190 | 7.200 | 6.720 | 7.100 | 7.100 | 88,437,700 |
| 2022-10-11 | 6.570 | 7.190 | 6.400 | 7.190 | 7.190 | 82,384,400 |
| 2022-10-10 | 6.410 | 6.650 | 6.220 | 6.540 | 6.540 | 61,318,000 |
| 2022-09-30 | 6.630 | 6.680 | 6.200 | 6.270 | 6.270 | 41,203,514 |
| 2022-09-29 | 7.020 | 7.100 | 6.560 | 6.600 | 6.600 | 51,789,948 |
| 2022-09-28 | 7.240 | 7.360 | 6.970 | 7.010 | 7.010 | 44,590,902 |
| 2022-09-27 | 7.550 | 7.550 | 7.130 | 7.360 | 7.360 | 48,125,782 |
| 2022-09-26 | 7.530 | 7.660 | 7.310 | 7.390 | 7.390 | 51,120,768 |
| 2022-09-23 | 7.920 | 7.950 | 7.370 | 7.520 | 7.520 | 72,687,401 |
| 2022-09-22 | 7.730 | 8.140 | 7.690 | 7.820 | 7.820 | 80,730,547 |
| 2022-09-21 | 7.700 | 8.250 | 7.580 | 7.920 | 7.920 | 114,960,376 |
| 2022-09-20 | 6.960 | 7.690 | 6.900 | 7.690 | 7.690 | 67,434,779 |
| 2022-09-19 | 6.860 | 7.150 | 6.740 | 6.990 | 6.990 | 52,174,896 |
| 2022-09-16 | 7.230 | 7.370 | 6.870 | 6.870 | 6.870 | 72,254,710 |
| 2022-09-15 | 8.270 | 8.280 | 7.480 | 7.480 | 7.480 | 94,341,936 |
| 2022-09-14 | 8.450 | 8.550 | 8.210 | 8.310 | 8.310 | 77,076,498 |
| 2022-09-13 | 8.100 | 8.880 | 8.060 | 8.690 | 8.690 | 105,667,367 |
| 2022-09-09 | 8.270 | 8.790 | 8.190 | 8.360 | 8.360 | 104,846,316 |
| 2022-09-08 | 8.400 | 8.600 | 8.100 | 8.170 | 8.170 | 97,485,700 |
| 2022-09-07 | 8.540 | 9.190 | 8.370 | 8.620 | 8.620 | 183,715,863 |
| 2022-09-06 | 7.600 | 8.450 | 7.460 | 8.450 | 8.450 | 103,432,516 |
| 2022-09-05 | 7.600 | 8.000 | 7.370 | 7.680 | 7.680 | 107,723,292 |
| 2022-09-02 | 8.300 | 9.030 | 8.010 | 8.100 | 8.100 | 193,833,766 |
| 2022-09-01 | 7.400 | 8.270 | 7.250 | 8.270 | 8.270 | 144,523,736 |
| 2022-08-31 | 7.190 | 7.830 | 7.130 | 7.520 | 7.520 | 104,095,920 |
| 2022-08-30 | 7.560 | 7.570 | 7.170 | 7.200 | 7.200 | 54,068,920 |
| 2022-08-29 | 7.300 | 7.650 | 7.130 | 7.580 | 7.580 | 72,217,058 |
| 2022-08-26 | 7.610 | 7.740 | 7.200 | 7.220 | 7.220 | 71,632,500 |
| 2022-08-25 | 7.850 | 8.150 | 7.560 | 7.610 | 7.610 | 98,084,656 |
| 2022-08-24 | 8.400 | 8.480 | 7.780 | 7.830 | 7.830 | 92,093,938 |
| 2022-08-23 | 8.670 | 8.960 | 8.230 | 8.360 | 8.360 | 122,017,714 |
| 2022-08-22 | 8.800 | 9.520 | 8.710 | 8.810 | 8.810 | 152,132,953 |
| 2022-08-19 | 9.710 | 9.950 | 9.020 | 9.100 | 9.100 | 183,242,496 |
| 2022-08-18 | 9.970 | 10.800 | 9.450 | 9.590 | 9.590 | 251,921,861 |
| 2022-08-17 | 9.440 | 10.050 | 8.230 | 10.050 | 10.050 | 250,820,321 |
| 2022-08-16 | 8.600 | 9.140 | 8.490 | 9.140 | 9.140 | 199,129,839 |
| 2022-08-15 | 7.710 | 8.310 | 7.500 | 8.310 | 8.310 | 199,992,406 |
| 2022-08-12 | 7.110 | 7.550 | 6.670 | 7.550 | 7.550 | 166,701,889 |
| 2022-08-11 | 6.200 | 6.860 | 6.120 | 6.860 | 6.860 | 147,366,617 |
| 2022-08-10 | 5.700 | 6.240 | 5.650 | 6.240 | 6.240 | 81,078,783 |
| 2022-08-09 | 5.650 | 5.830 | 5.530 | 5.670 | 5.670 | 51,412,237 |
| 2022-08-08 | 5.520 | 5.800 | 5.330 | 5.710 | 5.710 | 58,173,090 |
| 2022-08-05 | 5.730 | 5.850 | 5.420 | 5.540 | 5.540 | 72,535,943 |
| 2022-08-04 | 6.210 | 6.220 | 5.610 | 5.810 | 5.810 | 86,310,490 |
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.