Baotou Huazi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.360	6.460	6.300	6.450	6.450	7,422,700
2023-10-30	6.260	6.380	6.220	6.360	6.360	5,571,800
2023-10-27	6.250	6.380	6.200	6.280	6.280	9,958,701
2023-10-26	6.470	6.470	6.290	6.390	6.390	9,110,770
2023-10-25	6.510	6.520	6.400	6.490	6.490	9,337,667
2023-10-24	6.330	6.600	6.320	6.520	6.520	15,715,802
2023-10-23	6.450	6.500	6.320	6.390	6.390	15,405,684
2023-10-20	6.120	6.590	6.070	6.370	6.370	22,638,020
2023-10-19	6.000	6.130	5.890	6.120	6.120	8,603,618
2023-10-18	6.040	6.150	6.030	6.060	6.060	6,143,700
2023-10-17	6.180	6.180	5.980	6.070	6.070	6,712,801
2023-10-16	5.960	6.180	5.950	6.110	6.110	8,022,901
2023-10-13	5.950	6.010	5.880	5.960	5.960	5,647,000
2023-10-12	6.020	6.020	5.910	5.960	5.960	4,006,580
2023-10-11	5.950	6.050	5.930	5.980	5.980	4,199,100
2023-10-10	5.950	6.010	5.920	5.970	5.970	4,114,801
2023-10-09	5.990	6.040	5.890	5.940	5.940	5,117,600
2023-09-28	6.000	6.050	5.960	6.020	6.020	3,553,000
2023-09-27	6.030	6.060	5.980	5.980	5.980	4,011,220
2023-09-26	6.030	6.100	6.020	6.030	6.030	3,501,120
2023-09-25	6.150	6.180	6.070	6.090	6.090	4,814,500
2023-09-22	6.010	6.150	6.000	6.150	6.150	6,116,100
2023-09-21	6.010	6.120	6.010	6.030	6.030	5,301,400
2023-09-20	6.080	6.110	6.010	6.030	6.030	4,512,500
2023-09-19	6.070	6.140	6.030	6.090	6.090	4,561,100
2023-09-18	6.030	6.080	5.960	6.070	6.070	3,905,100
2023-09-15	5.970	6.100	5.970	6.040	6.040	5,326,219
2023-09-14	6.000	6.050	5.950	5.970	5.970	3,770,000
2023-09-13	6.070	6.100	5.970	6.020	6.020	5,470,000
2023-09-12	6.150	6.160	6.050	6.070	6.070	6,297,500
2023-09-11	6.170	6.250	6.090	6.120	6.120	8,503,480
2023-09-08	6.190	6.260	6.170	6.210	6.210	4,390,180
2023-09-07	6.290	6.310	6.160	6.190	6.190	5,963,800
2023-09-06	6.400	6.450	6.230	6.320	6.320	6,375,100
2023-09-05	6.420	6.440	6.290	6.300	6.300	6,951,920
2023-09-04	6.420	6.510	6.350	6.450	6.450	8,809,437
2023-09-01	6.480	6.540	6.410	6.450	6.450	5,570,600
2023-08-31	6.520	6.550	6.430	6.440	6.440	8,376,020
2023-08-30	6.600	6.660	6.500	6.570	6.570	13,634,000
2023-08-29	6.490	6.680	6.410	6.660	6.660	19,080,182
2023-08-28	6.910	6.910	6.440	6.460	6.460	32,095,556
2023-08-25	6.160	6.480	6.150	6.280	6.280	18,406,400
2023-08-24	6.230	6.410	6.210	6.240	6.240	17,524,033
2023-08-23	6.150	6.190	6.090	6.100	6.100	8,664,000
2023-08-22	6.120	6.200	6.080	6.180	6.180	12,238,825
2023-08-21	6.080	6.210	6.080	6.120	6.120	11,476,666
2023-08-18	6.280	6.320	6.080	6.100	6.100	20,698,391
2023-08-17	6.360	6.390	6.260	6.340	6.340	22,923,300
2023-08-16	6.480	6.660	6.330	6.500	6.500	29,933,510
2023-08-15	6.830	6.900	6.480	6.530	6.530	39,077,499
2023-08-14	7.100	7.180	6.800	6.930	6.930	44,399,285
2023-08-11	8.000	8.000	7.250	7.490	7.490	73,795,053
2023-08-10	6.700	7.450	6.700	7.450	7.450	41,349,842
2023-08-09	7.010	7.080	6.680	6.770	6.770	39,145,809
2023-08-08	6.470	7.150	6.400	7.150	7.150	17,970,423
2023-08-07	6.670	6.700	6.450	6.500	6.500	15,303,400
2023-08-04	6.730	6.960	6.600	6.720	6.720	22,978,362
2023-08-03	6.420	6.620	6.320	6.530	6.530	11,085,892
2023-08-02	6.430	6.490	6.320	6.370	6.370	7,422,700
2023-08-01	6.380	6.480	6.340	6.400	6.400	9,668,800

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-15	0.0100 CNY
2020-07-16	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.