Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.700 | 5.940 | 5.670 | 5.870 | 5.870 | 7,739,180 |
| 2023-02-02 | 5.780 | 5.780 | 5.670 | 5.670 | 5.670 | 3,660,801 |
| 2023-02-01 | 5.710 | 5.790 | 5.610 | 5.740 | 5.740 | 5,798,291 |
| 2023-01-31 | 5.530 | 5.710 | 5.470 | 5.670 | 5.670 | 5,874,471 |
| 2023-01-30 | 5.500 | 5.630 | 5.500 | 5.620 | 5.620 | 6,966,533 |
| 2023-01-20 | 5.560 | 5.560 | 5.420 | 5.500 | 5.500 | 4,502,994 |
| 2023-01-19 | 5.650 | 5.660 | 5.460 | 5.540 | 5.540 | 5,664,000 |
| 2023-01-18 | 5.660 | 5.670 | 5.550 | 5.570 | 5.570 | 8,113,248 |
| 2023-01-17 | 5.790 | 6.000 | 5.560 | 5.660 | 5.660 | 19,037,301 |
| 2023-01-16 | 5.180 | 5.700 | 5.150 | 5.700 | 5.700 | 7,350,583 |
| 2023-01-13 | 5.190 | 5.220 | 5.130 | 5.180 | 5.180 | 1,810,983 |
| 2023-01-12 | 5.200 | 5.250 | 5.120 | 5.170 | 5.170 | 2,010,100 |
| 2023-01-11 | 5.300 | 5.300 | 5.180 | 5.200 | 5.200 | 1,694,900 |
| 2023-01-10 | 5.320 | 5.320 | 5.250 | 5.270 | 5.270 | 1,657,000 |
| 2023-01-09 | 5.240 | 5.340 | 5.240 | 5.320 | 5.320 | 1,969,300 |
| 2023-01-06 | 5.340 | 5.380 | 5.250 | 5.260 | 5.260 | 3,132,349 |
| 2023-01-05 | 5.380 | 5.400 | 5.310 | 5.360 | 5.360 | 3,190,900 |
| 2023-01-04 | 5.290 | 5.510 | 5.220 | 5.400 | 5.400 | 4,938,100 |
| 2023-01-03 | 5.200 | 5.270 | 5.170 | 5.270 | 5.270 | 2,900,200 |
| 2022-12-30 | 5.120 | 5.220 | 5.070 | 5.210 | 5.210 | 2,808,100 |
| 2022-12-29 | 5.160 | 5.200 | 5.080 | 5.120 | 5.120 | 3,705,564 |
| 2022-12-28 | 5.290 | 5.330 | 5.180 | 5.180 | 5.180 | 2,860,300 |
| 2022-12-27 | 5.300 | 5.340 | 5.230 | 5.330 | 5.330 | 2,225,533 |
| 2022-12-26 | 5.280 | 5.400 | 5.280 | 5.300 | 5.300 | 3,927,500 |
| 2022-12-23 | 5.280 | 5.350 | 5.210 | 5.260 | 5.260 | 2,915,500 |
| 2022-12-22 | 5.340 | 5.440 | 5.280 | 5.290 | 5.290 | 3,174,302 |
| 2022-12-21 | 5.370 | 5.430 | 5.300 | 5.330 | 5.330 | 2,529,800 |
| 2022-12-20 | 5.500 | 5.500 | 5.270 | 5.360 | 5.360 | 5,390,236 |
| 2022-12-19 | 5.710 | 5.760 | 5.380 | 5.480 | 5.480 | 6,007,300 |
| 2022-12-16 | 5.650 | 5.720 | 5.550 | 5.720 | 5.720 | 2,280,800 |
| 2022-12-15 | 5.770 | 5.810 | 5.670 | 5.680 | 5.680 | 2,857,100 |
| 2022-12-14 | 5.810 | 5.870 | 5.730 | 5.770 | 5.770 | 2,156,400 |
| 2022-12-13 | 5.680 | 5.840 | 5.670 | 5.770 | 5.770 | 3,555,500 |
| 2022-12-12 | 5.700 | 5.750 | 5.610 | 5.700 | 5.700 | 2,589,002 |
| 2022-12-09 | 5.810 | 5.810 | 5.700 | 5.750 | 5.750 | 2,580,905 |
| 2022-12-08 | 5.950 | 5.960 | 5.780 | 5.790 | 5.790 | 2,512,100 |
| 2022-12-07 | 5.940 | 5.940 | 5.840 | 5.890 | 5.890 | 2,760,200 |
| 2022-12-06 | 5.870 | 5.980 | 5.870 | 5.900 | 5.900 | 2,931,900 |
| 2022-12-05 | 5.930 | 5.980 | 5.860 | 5.870 | 5.870 | 3,630,070 |
| 2022-12-02 | 5.790 | 5.990 | 5.760 | 5.870 | 5.870 | 3,680,800 |
| 2022-12-01 | 5.770 | 5.860 | 5.770 | 5.800 | 5.800 | 2,225,700 |
| 2022-11-30 | 5.830 | 5.840 | 5.730 | 5.760 | 5.760 | 2,507,200 |
| 2022-11-29 | 5.600 | 5.840 | 5.590 | 5.820 | 5.820 | 4,138,700 |
| 2022-11-28 | 5.670 | 5.670 | 5.570 | 5.640 | 5.640 | 1,820,100 |
| 2022-11-25 | 5.650 | 5.750 | 5.560 | 5.670 | 5.670 | 2,609,800 |
| 2022-11-24 | 5.670 | 5.780 | 5.610 | 5.620 | 5.620 | 2,175,800 |
| 2022-11-23 | 5.670 | 5.740 | 5.630 | 5.700 | 5.700 | 2,613,289 |
| 2022-11-22 | 5.790 | 5.810 | 5.650 | 5.670 | 5.670 | 2,383,500 |
| 2022-11-21 | 5.760 | 5.830 | 5.660 | 5.800 | 5.800 | 3,262,579 |
| 2022-11-18 | 5.900 | 5.930 | 5.780 | 5.800 | 5.800 | 4,243,500 |
| 2022-11-17 | 5.950 | 5.970 | 5.850 | 5.900 | 5.900 | 2,649,200 |
| 2022-11-16 | 6.130 | 6.130 | 5.920 | 5.940 | 5.940 | 4,325,400 |
| 2022-11-15 | 6.120 | 6.220 | 6.030 | 6.080 | 6.080 | 7,699,200 |
| 2022-11-14 | 5.950 | 6.160 | 5.910 | 6.150 | 6.150 | 6,845,700 |
| 2022-11-11 | 5.940 | 5.980 | 5.870 | 5.900 | 5.900 | 2,493,700 |
| 2022-11-10 | 5.890 | 5.910 | 5.760 | 5.850 | 5.850 | 2,145,200 |
| 2022-11-09 | 5.950 | 5.990 | 5.840 | 5.850 | 5.850 | 2,836,650 |
| 2022-11-08 | 5.940 | 5.990 | 5.870 | 5.940 | 5.940 | 2,171,109 |
| 2022-11-07 | 5.830 | 5.990 | 5.830 | 5.960 | 5.960 | 2,939,210 |
| 2022-11-04 | 5.860 | 5.910 | 5.770 | 5.880 | 5.880 | 3,406,703 |
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.