Baotou Huazi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.820	5.950	5.730	5.890	5.890	3,835,699
2022-11-02	5.770	5.870	5.760	5.820	5.820	3,955,785
2022-11-01	5.600	5.850	5.600	5.770	5.770	4,484,300
2022-10-31	6.220	6.220	5.610	5.650	5.650	11,270,526
2022-10-28	6.140	6.140	5.990	6.060	6.060	3,681,500
2022-10-27	6.110	6.210	6.090	6.130	6.130	2,665,000
2022-10-26	6.130	6.200	6.100	6.120	6.120	3,602,177
2022-10-25	6.100	6.160	5.950	6.130	6.130	2,822,477
2022-10-24	6.170	6.180	6.010	6.010	6.010	2,693,100
2022-10-21	6.260	6.350	6.160	6.180	6.180	2,343,100
2022-10-20	6.180	6.300	6.120	6.280	6.280	2,712,218
2022-10-19	6.370	6.430	6.170	6.170	6.170	4,869,915
2022-10-18	6.350	6.860	6.330	6.410	6.410	7,956,043
2022-10-17	6.120	6.370	6.100	6.310	6.310	5,988,001
2022-10-14	6.080	6.200	6.070	6.190	6.190	3,463,600
2022-10-13	6.130	6.230	6.060	6.080	6.080	3,225,401
2022-10-12	6.080	6.140	5.880	6.130	6.130	4,565,072
2022-10-11	6.020	6.100	5.950	6.080	6.080	2,886,800
2022-10-10	6.220	6.450	5.930	5.980	5.980	6,813,586
2022-09-30	6.090	6.190	5.950	6.150	6.150	3,202,700
2022-09-29	6.330	6.500	6.060	6.110	6.110	8,076,584
2022-09-28	6.520	6.560	6.240	6.240	6.240	6,187,643
2022-09-27	6.650	6.700	6.280	6.540	6.540	9,956,150
2022-09-26	6.980	6.980	6.510	6.600	6.600	10,876,320
2022-09-23	7.300	7.370	6.980	7.000	7.000	5,546,340
2022-09-22	7.150	7.420	7.050	7.250	7.250	4,670,247
2022-09-21	7.430	7.430	7.150	7.160	7.160	4,006,700
2022-09-20	7.230	7.500	7.200	7.400	7.400	5,177,900
2022-09-19	7.040	7.200	6.930	7.190	7.190	4,947,501
2022-09-16	7.260	7.270	7.050	7.070	7.070	3,579,700
2022-09-15	7.360	7.360	7.100	7.240	7.240	6,557,750
2022-09-14	7.230	7.410	7.210	7.360	7.360	5,696,500
2022-09-13	7.140	7.430	7.120	7.330	7.330	6,762,700
2022-09-09	7.180	7.210	6.940	7.160	7.160	7,216,543
2022-09-08	7.530	7.580	7.140	7.150	7.150	10,130,101
2022-09-07	7.380	7.740	7.330	7.500	7.500	13,474,970
2022-09-06	7.340	7.470	7.290	7.410	7.410	7,118,801
2022-09-05	7.300	7.450	7.190	7.340	7.340	9,932,918
2022-09-02	7.590	7.690	7.210	7.260	7.260	13,845,084
2022-09-01	7.530	7.750	7.400	7.670	7.670	15,330,300
2022-08-31	7.230	7.970	7.150	7.680	7.680	26,135,390
2022-08-30	7.380	7.500	7.170	7.300	7.300	22,515,300
2022-08-29	6.820	7.570	6.810	7.570	7.570	29,408,862
2022-08-26	6.660	6.970	6.630	6.880	6.880	15,832,100
2022-08-25	6.680	6.890	6.580	6.700	6.700	14,687,243
2022-08-24	6.570	7.000	6.420	6.730	6.730	17,947,700
2022-08-23	6.290	6.730	6.200	6.500	6.500	11,428,500
2022-08-22	6.600	6.700	6.230	6.270	6.270	11,668,100
2022-08-19	6.640	6.680	6.460	6.560	6.560	12,909,002
2022-08-18	6.470	7.000	6.340	6.750	6.750	24,363,602
2022-08-17	7.020	7.020	6.400	6.470	6.470	32,378,582
2022-08-16	6.380	6.380	6.380	6.380	6.380	346,969
2022-08-15	5.800	5.800	5.800	5.800	5.800	0
2022-08-12	5.770	5.800	5.720	5.800	5.800	2,150,400
2022-08-11	5.750	5.760	5.680	5.710	5.710	2,126,200
2022-08-10	5.640	5.730	5.620	5.700	5.700	2,213,061
2022-08-09	5.600	5.660	5.540	5.620	5.620	3,612,045
2022-08-08	5.650	5.790	5.620	5.680	5.680	4,432,700
2022-08-05	5.460	5.650	5.460	5.650	5.650	2,597,400
2022-08-04	5.530	5.580	5.420	5.450	5.450	2,565,800

← NewerPage 17 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.