Baota Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.880	2.970	2.860	2.940	2.940	10,923,602
2022-02-07	2.790	2.920	2.790	2.870	2.870	5,851,900
2022-01-28	2.850	2.900	2.790	2.890	2.890	8,994,500
2022-01-27	2.910	2.930	2.820	2.840	2.840	8,403,900
2022-01-26	2.880	2.970	2.860	2.920	2.920	7,950,599
2022-01-25	2.970	2.980	2.860	2.880	2.880	10,277,102
2022-01-24	3.000	3.030	2.960	2.970	2.970	7,834,000
2022-01-21	2.970	3.050	2.970	3.020	3.020	11,938,500
2022-01-20	3.040	3.090	2.960	2.970	2.970	14,150,520
2022-01-19	3.060	3.090	3.030	3.080	3.080	6,835,400
2022-01-18	3.130	3.160	3.050	3.060	3.060	11,895,000
2022-01-17	3.160	3.180	3.110	3.130	3.130	9,539,988
2022-01-14	3.200	3.250	3.110	3.140	3.140	15,065,700
2022-01-13	3.250	3.300	3.200	3.230	3.230	15,158,380
2022-01-12	3.120	3.310	3.100	3.250	3.250	26,905,702
2022-01-11	3.160	3.210	3.110	3.130	3.130	12,211,300
2022-01-10	3.060	3.200	3.040	3.170	3.170	16,867,797
2022-01-07	3.170	3.210	3.060	3.060	3.060	17,456,720
2022-01-06	3.150	3.240	3.130	3.190	3.190	14,528,102
2022-01-05	3.240	3.260	3.110	3.170	3.170	17,085,000
2022-01-04	3.190	3.260	3.070	3.230	3.230	22,960,920
2021-12-31	3.290	3.300	3.180	3.190	3.190	26,912,020
2021-12-30	3.210	3.390	3.190	3.310	3.310	35,765,456
2021-12-29	3.200	3.270	3.170	3.190	3.190	14,651,100
2021-12-28	3.230	3.270	3.180	3.230	3.230	19,007,400
2021-12-27	3.200	3.270	3.170	3.250	3.250	21,564,096
2021-12-24	3.410	3.410	3.180	3.220	3.220	37,414,384
2021-12-23	3.390	3.410	3.330	3.370	3.370	43,308,300
2021-12-22	3.520	3.630	3.430	3.480	3.480	45,466,706
2021-12-21	3.680	3.760	3.420	3.570	3.570	61,105,005
2021-12-20	3.840	4.100	3.700	3.760	3.760	85,922,260
2021-12-17	3.530	4.100	3.530	4.000	4.000	114,805,603
2021-12-16	3.970	4.000	3.640	3.730	3.730	127,939,262
2021-12-15	3.500	3.640	3.410	3.640	3.640	29,898,408
2021-12-14	2.970	3.310	2.970	3.310	3.310	33,354,472
2021-12-13	3.110	3.200	2.980	3.010	3.010	64,310,054
2021-12-10	3.190	3.420	3.080	3.250	3.250	97,844,398
2021-12-09	3.150	3.150	3.150	3.150	3.150	8,599,000
2021-12-08	2.600	2.860	2.570	2.860	2.860	28,957,196
2021-12-07	2.560	2.630	2.530	2.600	2.600	6,576,300
2021-12-06	2.610	2.610	2.540	2.550	2.550	6,332,200
2021-12-03	2.600	2.640	2.590	2.610	2.610	5,052,700
2021-12-02	2.660	2.680	2.600	2.600	2.600	8,249,222
2021-12-01	2.700	2.700	2.640	2.670	2.670	8,375,536
2021-11-30	2.730	2.840	2.660	2.700	2.700	18,348,507
2021-11-29	2.540	2.680	2.480	2.680	2.680	9,851,502
2021-11-26	2.580	2.580	2.530	2.530	2.530	4,497,636
2021-11-25	2.620	2.620	2.560	2.570	2.570	4,005,200
2021-11-24	2.630	2.630	2.580	2.610	2.610	3,068,400
2021-11-23	2.630	2.640	2.600	2.620	2.620	3,597,620
2021-11-22	2.630	2.680	2.620	2.640	2.640	5,703,902
2021-11-19	2.590	2.640	2.590	2.620	2.620	4,504,500
2021-11-18	2.620	2.650	2.600	2.600	2.600	4,005,100
2021-11-17	2.560	2.620	2.550	2.610	2.610	3,469,073
2021-11-16	2.620	2.620	2.560	2.560	2.560	3,274,300
2021-11-15	2.610	2.650	2.580	2.600	2.600	4,706,600
2021-11-12	2.550	2.610	2.540	2.600	2.600	4,309,702
2021-11-11	2.500	2.630	2.490	2.560	2.560	5,040,927
2021-11-10	2.480	2.510	2.480	2.510	2.510	2,835,500
2021-11-09	2.470	2.500	2.450	2.490	2.490	2,210,500

← NewerPage 20 of 21 · 1,218 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.