Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.130 | 3.440 | 3.090 | 3.260 | 3.260 | 37,695,300 |
| 2022-05-09 | 2.970 | 3.220 | 2.940 | 3.220 | 3.220 | 12,768,500 |
| 2022-05-06 | 2.910 | 2.980 | 2.880 | 2.930 | 2.930 | 11,754,924 |
| 2022-05-05 | 2.890 | 3.090 | 2.820 | 2.990 | 2.990 | 15,913,100 |
| 2022-04-29 | 2.820 | 3.000 | 2.790 | 2.890 | 2.890 | 16,681,000 |
| 2022-04-28 | 2.840 | 2.840 | 2.710 | 2.750 | 2.750 | 10,609,036 |
| 2022-04-27 | 2.700 | 2.860 | 2.620 | 2.840 | 2.840 | 15,730,700 |
| 2022-04-26 | 2.930 | 3.000 | 2.710 | 2.740 | 2.740 | 21,831,662 |
| 2022-04-25 | 3.200 | 3.230 | 2.940 | 2.980 | 2.980 | 19,308,602 |
| 2022-04-22 | 3.120 | 3.330 | 3.100 | 3.260 | 3.260 | 18,254,228 |
| 2022-04-21 | 3.260 | 3.320 | 3.150 | 3.160 | 3.160 | 18,113,226 |
| 2022-04-20 | 3.390 | 3.460 | 3.290 | 3.300 | 3.300 | 18,275,400 |
| 2022-04-19 | 3.500 | 3.500 | 3.390 | 3.440 | 3.440 | 16,631,600 |
| 2022-04-18 | 3.280 | 3.500 | 3.200 | 3.480 | 3.480 | 26,759,006 |
| 2022-04-15 | 3.430 | 3.440 | 3.270 | 3.360 | 3.360 | 36,868,900 |
| 2022-04-14 | 3.440 | 3.560 | 3.390 | 3.520 | 3.520 | 38,557,883 |
| 2022-04-13 | 3.500 | 3.610 | 3.390 | 3.420 | 3.420 | 46,136,326 |
| 2022-04-12 | 3.630 | 3.740 | 3.460 | 3.470 | 3.470 | 71,808,897 |
| 2022-04-11 | 3.690 | 4.000 | 3.540 | 3.840 | 3.840 | 90,168,456 |
| 2022-04-08 | 3.890 | 3.890 | 3.620 | 3.640 | 3.640 | 88,660,976 |
| 2022-04-07 | 3.270 | 3.600 | 3.240 | 3.600 | 3.600 | 19,626,050 |
| 2022-04-06 | 3.150 | 3.270 | 3.130 | 3.270 | 3.270 | 14,461,500 |
| 2022-04-01 | 3.100 | 3.230 | 3.060 | 3.180 | 3.180 | 17,678,800 |
| 2022-03-31 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 11,771,300 |
| 2022-03-30 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 8,301,300 |
| 2022-03-29 | 3.250 | 3.250 | 3.140 | 3.160 | 3.160 | 12,512,300 |
| 2022-03-28 | 3.210 | 3.270 | 3.170 | 3.230 | 3.230 | 10,602,000 |
| 2022-03-25 | 3.260 | 3.320 | 3.220 | 3.250 | 3.250 | 17,765,950 |
| 2022-03-24 | 3.360 | 3.400 | 3.230 | 3.260 | 3.260 | 25,079,938 |
| 2022-03-23 | 3.380 | 3.500 | 3.370 | 3.400 | 3.400 | 27,572,300 |
| 2022-03-22 | 3.350 | 3.690 | 3.320 | 3.480 | 3.480 | 46,673,888 |
| 2022-03-21 | 3.270 | 3.390 | 3.260 | 3.350 | 3.350 | 24,435,209 |
| 2022-03-18 | 3.260 | 3.340 | 3.230 | 3.310 | 3.310 | 19,359,900 |
| 2022-03-17 | 3.260 | 3.380 | 3.240 | 3.270 | 3.270 | 22,348,286 |
| 2022-03-16 | 3.090 | 3.280 | 3.030 | 3.250 | 3.250 | 29,211,900 |
| 2022-03-15 | 3.220 | 3.290 | 3.050 | 3.080 | 3.080 | 32,726,220 |
| 2022-03-14 | 3.260 | 3.530 | 3.260 | 3.280 | 3.280 | 36,326,100 |
| 2022-03-11 | 3.290 | 3.350 | 3.220 | 3.320 | 3.320 | 21,990,902 |
| 2022-03-10 | 3.410 | 3.420 | 3.290 | 3.300 | 3.300 | 31,991,102 |
| 2022-03-09 | 3.360 | 3.420 | 3.160 | 3.380 | 3.380 | 36,161,518 |
| 2022-03-08 | 3.550 | 3.580 | 3.320 | 3.320 | 3.320 | 41,355,779 |
| 2022-03-07 | 3.680 | 3.780 | 3.450 | 3.530 | 3.530 | 59,563,861 |
| 2022-03-04 | 4.070 | 4.200 | 3.650 | 3.650 | 3.650 | 107,297,962 |
| 2022-03-03 | 3.520 | 3.920 | 3.410 | 3.920 | 3.920 | 78,593,066 |
| 2022-03-02 | 3.560 | 3.670 | 3.440 | 3.560 | 3.560 | 64,772,997 |
| 2022-03-01 | 3.400 | 3.850 | 3.300 | 3.640 | 3.640 | 90,863,469 |
| 2022-02-28 | 3.670 | 4.010 | 3.650 | 3.650 | 3.650 | 74,465,223 |
| 2022-02-25 | 3.960 | 4.330 | 3.550 | 4.060 | 4.060 | 144,045,259 |
| 2022-02-24 | 3.600 | 3.940 | 3.580 | 3.940 | 3.940 | 81,377,344 |
| 2022-02-23 | 3.520 | 3.580 | 3.280 | 3.580 | 3.580 | 74,759,902 |
| 2022-02-22 | 2.960 | 3.250 | 2.920 | 3.250 | 3.250 | 19,926,380 |
| 2022-02-21 | 2.900 | 2.980 | 2.880 | 2.950 | 2.950 | 10,938,620 |
| 2022-02-18 | 2.870 | 2.920 | 2.850 | 2.910 | 2.910 | 6,808,775 |
| 2022-02-17 | 2.940 | 2.940 | 2.860 | 2.890 | 2.890 | 7,876,400 |
| 2022-02-16 | 2.910 | 2.930 | 2.890 | 2.910 | 2.910 | 5,051,207 |
| 2022-02-15 | 3.000 | 3.000 | 2.890 | 2.910 | 2.910 | 12,350,900 |
| 2022-02-14 | 2.870 | 3.020 | 2.860 | 3.000 | 3.000 | 16,089,820 |
| 2022-02-11 | 2.920 | 2.940 | 2.870 | 2.870 | 2.870 | 7,694,380 |
| 2022-02-10 | 2.940 | 2.960 | 2.900 | 2.940 | 2.940 | 6,870,800 |
| 2022-02-09 | 2.930 | 2.980 | 2.920 | 2.960 | 2.960 | 8,423,700 |
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.