Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6.280 | 6.520 | 6.280 | 6.370 | 6.370 | 16,002,672 |
| 2023-07-28 | 5.890 | 6.220 | 5.880 | 6.200 | 6.200 | 11,777,201 |
| 2023-07-27 | 6.030 | 6.050 | 5.900 | 5.920 | 5.920 | 5,303,501 |
| 2023-07-26 | 6.130 | 6.170 | 5.980 | 6.030 | 6.030 | 9,428,602 |
| 2023-07-25 | 6.170 | 6.240 | 6.050 | 6.220 | 6.220 | 13,981,302 |
| 2023-07-24 | 5.960 | 6.060 | 5.930 | 6.050 | 6.050 | 5,735,400 |
| 2023-07-21 | 5.900 | 6.030 | 5.900 | 5.970 | 5.970 | 4,374,700 |
| 2023-07-20 | 5.960 | 5.980 | 5.890 | 5.900 | 5.900 | 3,074,027 |
| 2023-07-19 | 5.980 | 6.020 | 5.920 | 5.930 | 5.930 | 2,899,669 |
| 2023-07-18 | 6.040 | 6.050 | 5.900 | 5.950 | 5.950 | 4,883,900 |
| 2023-07-17 | 5.950 | 6.020 | 5.900 | 6.000 | 6.000 | 6,046,311 |
| 2023-07-14 | 6.030 | 6.100 | 5.960 | 6.040 | 6.040 | 6,103,613 |
| 2023-07-13 | 5.920 | 5.990 | 5.910 | 5.970 | 5.970 | 3,236,000 |
| 2023-07-12 | 5.950 | 6.010 | 5.870 | 5.930 | 5.930 | 3,807,700 |
| 2023-07-11 | 5.930 | 5.970 | 5.910 | 5.950 | 5.950 | 2,827,609 |
| 2023-07-10 | 5.900 | 5.980 | 5.880 | 5.940 | 5.940 | 3,584,700 |
| 2023-07-07 | 5.860 | 5.940 | 5.850 | 5.900 | 5.900 | 3,928,200 |
| 2023-07-06 | 5.800 | 5.990 | 5.770 | 5.910 | 5.910 | 5,501,282 |
| 2023-07-05 | 5.850 | 5.850 | 5.750 | 5.780 | 5.780 | 2,775,101 |
| 2023-07-04 | 5.800 | 5.870 | 5.750 | 5.840 | 5.840 | 3,767,000 |
| 2023-07-03 | 5.700 | 5.810 | 5.690 | 5.770 | 5.770 | 4,804,800 |
| 2023-06-30 | 5.820 | 5.930 | 5.700 | 5.720 | 5.720 | 5,882,400 |
| 2023-06-29 | 5.710 | 5.820 | 5.660 | 5.800 | 5.800 | 2,436,493 |
| 2023-06-28 | 5.700 | 5.740 | 5.610 | 5.710 | 5.710 | 3,295,900 |
| 2023-06-27 | 5.610 | 5.750 | 5.610 | 5.690 | 5.690 | 2,799,200 |
| 2023-06-26 | 5.700 | 5.710 | 5.610 | 5.630 | 5.630 | 2,802,000 |
| 2023-06-21 | 5.840 | 5.870 | 5.700 | 5.700 | 5.700 | 2,905,500 |
| 2023-06-20 | 5.850 | 5.870 | 5.770 | 5.840 | 5.840 | 3,122,780 |
| 2023-06-19 | 5.910 | 5.930 | 5.810 | 5.820 | 5.820 | 1,884,400 |
| 2023-06-16 | 5.920 | 5.940 | 5.840 | 5.890 | 5.890 | 2,770,700 |
| 2023-06-15 | 6.000 | 6.010 | 5.870 | 5.880 | 5.880 | 3,456,300 |
| 2023-06-14 | 5.980 | 6.010 | 5.930 | 5.980 | 5.980 | 3,268,547 |
| 2023-06-13 | 5.960 | 5.990 | 5.920 | 5.960 | 5.960 | 2,167,011 |
| 2023-06-12 | 5.940 | 5.980 | 5.880 | 5.930 | 5.930 | 3,081,201 |
| 2023-06-09 | 5.890 | 5.950 | 5.810 | 5.940 | 5.940 | 3,684,400 |
| 2023-06-08 | 5.720 | 5.900 | 5.720 | 5.880 | 5.880 | 4,381,658 |
| 2023-06-07 | 5.680 | 5.830 | 5.630 | 5.750 | 5.750 | 3,516,101 |
| 2023-06-06 | 5.690 | 5.700 | 5.610 | 5.680 | 5.680 | 2,581,500 |
| 2023-06-05 | 5.690 | 5.720 | 5.640 | 5.690 | 5.690 | 1,711,501 |
| 2023-06-02 | 5.650 | 5.700 | 5.610 | 5.690 | 5.690 | 2,246,300 |
| 2023-06-01 | 5.620 | 5.670 | 5.600 | 5.660 | 5.660 | 2,333,919 |
| 2023-05-31 | 5.650 | 5.660 | 5.580 | 5.640 | 5.640 | 2,353,600 |
| 2023-05-30 | 5.630 | 5.650 | 5.570 | 5.620 | 5.620 | 2,280,500 |
| 2023-05-29 | 5.710 | 5.750 | 5.610 | 5.630 | 5.630 | 2,413,501 |
| 2023-05-26 | 5.810 | 5.810 | 5.650 | 5.710 | 5.710 | 2,962,001 |
| 2023-05-25 | 5.930 | 5.930 | 5.650 | 5.770 | 5.770 | 7,118,116 |
| 2023-05-24 | 6.000 | 6.040 | 5.880 | 5.930 | 5.930 | 6,169,616 |
| 2023-05-23 | 6.220 | 6.250 | 5.980 | 6.000 | 6.000 | 9,365,229 |
| 2023-05-22 | 5.850 | 6.280 | 5.850 | 6.180 | 6.180 | 12,008,101 |
| 2023-05-19 | 5.860 | 5.890 | 5.710 | 5.870 | 5.870 | 3,286,500 |
| 2023-05-18 | 5.850 | 5.900 | 5.800 | 5.860 | 5.860 | 3,052,401 |
| 2023-05-17 | 5.880 | 5.880 | 5.780 | 5.850 | 5.850 | 2,138,518 |
| 2023-05-16 | 5.900 | 5.910 | 5.830 | 5.840 | 5.840 | 1,978,200 |
| 2023-05-15 | 5.930 | 5.930 | 5.790 | 5.900 | 5.900 | 3,426,100 |
| 2023-05-12 | 5.970 | 6.010 | 5.870 | 5.910 | 5.910 | 3,009,803 |
| 2023-05-11 | 6.000 | 6.030 | 5.930 | 5.950 | 5.950 | 4,265,017 |
| 2023-05-10 | 6.050 | 6.060 | 5.900 | 5.970 | 5.970 | 5,950,501 |
| 2023-05-09 | 6.180 | 6.240 | 6.030 | 6.050 | 6.050 | 6,556,636 |
| 2023-05-08 | 5.970 | 6.230 | 5.950 | 6.190 | 6.190 | 9,703,100 |
| 2023-05-05 | 6.080 | 6.080 | 5.950 | 5.970 | 5.970 | 4,807,401 |
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.