Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.480 | 6.950 | 6.250 | 6.640 | 6.640 | 128,705,700 |
| 2022-08-01 | 6.200 | 6.690 | 6.190 | 6.500 | 6.500 | 111,159,744 |
| 2022-07-29 | 6.560 | 6.900 | 6.120 | 6.130 | 6.130 | 141,111,936 |
| 2022-07-28 | 6.130 | 6.730 | 5.900 | 6.730 | 6.730 | 168,295,102 |
| 2022-07-27 | 5.560 | 6.120 | 5.520 | 6.120 | 6.120 | 137,603,310 |
| 2022-07-26 | 5.530 | 5.820 | 5.430 | 5.560 | 5.560 | 62,539,899 |
| 2022-07-25 | 5.870 | 5.930 | 5.530 | 5.530 | 5.530 | 77,339,274 |
| 2022-07-22 | 5.670 | 6.390 | 5.550 | 5.930 | 5.930 | 133,336,841 |
| 2022-07-21 | 5.500 | 5.910 | 5.380 | 5.900 | 5.900 | 152,750,675 |
| 2022-07-20 | 4.880 | 5.370 | 4.760 | 5.370 | 5.370 | 74,559,879 |
| 2022-07-19 | 4.670 | 5.030 | 4.610 | 4.880 | 4.880 | 66,627,266 |
| 2022-07-18 | 4.550 | 4.780 | 4.550 | 4.660 | 4.660 | 47,165,984 |
| 2022-07-15 | 5.120 | 5.170 | 4.680 | 4.680 | 4.680 | 91,319,866 |
| 2022-07-14 | 5.590 | 5.880 | 5.150 | 5.200 | 5.200 | 129,069,744 |
| 2022-07-13 | 4.910 | 5.480 | 4.860 | 5.480 | 5.480 | 101,783,006 |
| 2022-07-12 | 4.680 | 5.120 | 4.600 | 4.980 | 4.980 | 85,958,166 |
| 2022-07-11 | 4.720 | 4.750 | 4.630 | 4.670 | 4.670 | 31,206,125 |
| 2022-07-08 | 4.650 | 4.850 | 4.630 | 4.790 | 4.790 | 46,744,141 |
| 2022-07-07 | 4.650 | 4.770 | 4.610 | 4.660 | 4.660 | 28,446,681 |
| 2022-07-06 | 4.680 | 4.790 | 4.500 | 4.720 | 4.720 | 44,312,448 |
| 2022-07-05 | 4.780 | 4.810 | 4.620 | 4.650 | 4.650 | 45,356,646 |
| 2022-07-04 | 4.600 | 4.950 | 4.530 | 4.880 | 4.880 | 72,673,945 |
| 2022-07-01 | 4.620 | 4.690 | 4.540 | 4.580 | 4.580 | 31,262,737 |
| 2022-06-30 | 4.640 | 4.700 | 4.540 | 4.560 | 4.560 | 41,170,010 |
| 2022-06-29 | 4.750 | 4.830 | 4.640 | 4.650 | 4.650 | 45,925,663 |
| 2022-06-28 | 4.720 | 4.830 | 4.710 | 4.760 | 4.760 | 39,255,207 |
| 2022-06-27 | 4.920 | 4.930 | 4.770 | 4.790 | 4.790 | 40,380,897 |
| 2022-06-24 | 4.990 | 5.050 | 4.820 | 4.830 | 4.830 | 54,481,356 |
| 2022-06-23 | 4.860 | 4.970 | 4.700 | 4.950 | 4.950 | 67,799,237 |
| 2022-06-22 | 5.010 | 5.090 | 4.850 | 4.860 | 4.860 | 61,468,600 |
| 2022-06-21 | 5.310 | 5.370 | 5.080 | 5.090 | 5.090 | 93,619,148 |
| 2022-06-20 | 5.490 | 5.820 | 5.340 | 5.420 | 5.420 | 116,243,729 |
| 2022-06-17 | 5.360 | 6.160 | 5.300 | 5.750 | 5.750 | 166,799,150 |
| 2022-06-16 | 5.260 | 5.650 | 4.950 | 5.600 | 5.600 | 142,741,086 |
| 2022-06-15 | 5.240 | 5.680 | 5.160 | 5.430 | 5.430 | 144,887,879 |
| 2022-06-14 | 5.220 | 5.310 | 5.100 | 5.230 | 5.230 | 69,181,200 |
| 2022-06-13 | 5.200 | 5.430 | 5.150 | 5.350 | 5.350 | 88,565,260 |
| 2022-06-10 | 5.300 | 5.480 | 5.260 | 5.300 | 5.300 | 111,667,064 |
| 2022-06-09 | 5.670 | 5.870 | 5.370 | 5.380 | 5.380 | 165,254,818 |
| 2022-06-08 | 5.770 | 6.760 | 5.770 | 5.970 | 5.970 | 221,641,946 |
| 2022-06-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 4,468,000 |
| 2022-06-06 | 7.690 | 7.690 | 7.110 | 7.110 | 7.110 | 42,184,400 |
| 2022-06-02 | 7.810 | 7.900 | 7.600 | 7.900 | 7.900 | 172,712,264 |
| 2022-06-01 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 4,893,131 |
| 2022-05-31 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 3,927,102 |
| 2022-05-30 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 3,211,541 |
| 2022-05-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 14,889,730 |
| 2022-05-26 | 4.320 | 4.910 | 4.160 | 4.910 | 4.910 | 91,351,918 |
| 2022-05-25 | 4.460 | 4.460 | 3.880 | 4.460 | 4.460 | 169,043,412 |
| 2022-05-24 | 3.600 | 4.050 | 3.570 | 4.050 | 4.050 | 68,130,407 |
| 2022-05-23 | 3.540 | 3.780 | 3.490 | 3.680 | 3.680 | 45,222,700 |
| 2022-05-20 | 3.510 | 3.640 | 3.450 | 3.560 | 3.560 | 41,443,636 |
| 2022-05-19 | 3.510 | 3.690 | 3.440 | 3.530 | 3.530 | 67,032,894 |
| 2022-05-18 | 3.150 | 3.510 | 3.150 | 3.510 | 3.510 | 33,895,230 |
| 2022-05-17 | 3.130 | 3.240 | 3.070 | 3.190 | 3.190 | 14,445,036 |
| 2022-05-16 | 3.120 | 3.290 | 3.100 | 3.150 | 3.150 | 12,328,038 |
| 2022-05-13 | 3.150 | 3.170 | 3.090 | 3.130 | 3.130 | 8,520,100 |
| 2022-05-12 | 3.100 | 3.200 | 3.060 | 3.150 | 3.150 | 16,580,502 |
| 2022-05-11 | 3.190 | 3.250 | 3.130 | 3.160 | 3.160 | 24,162,600 |
| 2022-05-10 | 3.130 | 3.440 | 3.090 | 3.260 | 3.260 | 37,695,300 |
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.