Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.530 | 5.580 | 5.420 | 5.450 | 5.450 | 2,565,800 |
| 2022-08-03 | 5.410 | 5.570 | 5.410 | 5.430 | 5.430 | 2,304,000 |
| 2022-08-02 | 5.630 | 5.660 | 5.480 | 5.480 | 5.480 | 4,871,901 |
| 2022-08-01 | 5.780 | 5.970 | 5.680 | 5.770 | 5.770 | 4,209,285 |
| 2022-07-29 | 5.630 | 5.750 | 5.590 | 5.750 | 5.750 | 2,607,000 |
| 2022-07-28 | 5.650 | 5.650 | 5.540 | 5.590 | 5.590 | 1,841,200 |
| 2022-07-27 | 5.490 | 5.680 | 5.380 | 5.600 | 5.600 | 4,412,324 |
| 2022-07-26 | 5.490 | 5.520 | 5.320 | 5.490 | 5.490 | 4,813,950 |
| 2022-07-25 | 5.510 | 5.530 | 5.420 | 5.530 | 5.530 | 5,120,952 |
| 2022-07-22 | 5.140 | 5.310 | 5.140 | 5.270 | 5.270 | 2,550,199 |
| 2022-07-21 | 5.280 | 5.280 | 5.120 | 5.140 | 5.140 | 2,611,301 |
| 2022-07-20 | 5.230 | 5.280 | 5.200 | 5.220 | 5.220 | 1,724,534 |
| 2022-07-19 | 5.210 | 5.300 | 5.170 | 5.230 | 5.230 | 2,092,000 |
| 2022-07-18 | 5.290 | 5.370 | 5.240 | 5.270 | 5.270 | 1,789,900 |
| 2022-07-15 | 5.260 | 5.400 | 5.190 | 5.290 | 5.290 | 3,010,516 |
| 2022-07-14 | 5.250 | 5.370 | 5.140 | 5.280 | 5.270 | 2,964,683 |
| 2022-07-13 | 5.070 | 5.290 | 5.040 | 5.220 | 5.210 | 3,314,160 |
| 2022-07-12 | 5.070 | 5.080 | 5.000 | 5.040 | 5.031 | 2,430,752 |
| 2022-07-11 | 4.890 | 5.070 | 4.870 | 5.070 | 5.060 | 4,169,017 |
| 2022-07-08 | 4.860 | 4.910 | 4.750 | 4.830 | 4.821 | 2,869,656 |
| 2022-07-07 | 4.820 | 4.920 | 4.820 | 4.890 | 4.881 | 1,816,795 |
| 2022-07-06 | 4.900 | 4.950 | 4.780 | 4.840 | 4.831 | 1,707,015 |
| 2022-07-05 | 5.060 | 5.060 | 4.830 | 4.850 | 4.841 | 6,466,600 |
| 2022-07-04 | 5.240 | 5.310 | 5.040 | 5.080 | 5.070 | 3,242,300 |
| 2022-07-01 | 5.200 | 5.250 | 5.100 | 5.160 | 5.150 | 2,070,200 |
| 2022-06-30 | 5.190 | 5.250 | 5.110 | 5.190 | 5.180 | 3,144,329 |
| 2022-06-29 | 5.120 | 5.250 | 5.120 | 5.180 | 5.170 | 3,744,500 |
| 2022-06-28 | 5.170 | 5.260 | 5.040 | 5.120 | 5.110 | 5,664,960 |
| 2022-06-27 | 5.250 | 5.530 | 5.250 | 5.310 | 5.300 | 5,073,011 |
| 2022-06-24 | 5.000 | 5.330 | 5.000 | 5.330 | 5.320 | 8,338,021 |
| 2022-06-23 | 4.860 | 5.080 | 4.860 | 5.080 | 5.070 | 5,229,501 |
| 2022-06-22 | 4.850 | 5.200 | 4.840 | 4.840 | 4.831 | 8,583,950 |
| 2022-06-21 | 5.100 | 5.210 | 5.090 | 5.090 | 5.080 | 3,301,100 |
| 2022-06-20 | 5.390 | 5.390 | 5.130 | 5.360 | 5.350 | 4,410,922 |
| 2022-06-17 | 5.400 | 5.480 | 5.200 | 5.240 | 5.230 | 6,150,950 |
| 2022-06-16 | 5.230 | 5.230 | 5.010 | 5.230 | 5.220 | 7,830,757 |
| 2022-06-15 | 4.790 | 4.980 | 4.720 | 4.980 | 4.971 | 4,947,555 |
| 2022-06-14 | 4.500 | 4.790 | 4.360 | 4.740 | 4.731 | 16,705,139 |
| 2022-06-13 | 4.120 | 4.560 | 4.120 | 4.560 | 4.551 | 21,203,913 |
| 2022-06-10 | 4.340 | 4.340 | 4.340 | 4.340 | 4.332 | 1,088,700 |
| 2022-06-09 | 4.570 | 4.570 | 4.570 | 4.570 | 4.561 | 786,000 |
| 2022-06-08 | 4.810 | 4.810 | 4.810 | 4.810 | 4.801 | 1,641,500 |
| 2022-06-07 | 5.060 | 5.060 | 5.060 | 5.060 | 5.050 | 526,600 |
| 2022-06-06 | 5.330 | 5.330 | 5.330 | 5.330 | 5.320 | 3,477,000 |
| 2022-06-02 | 5.610 | 5.650 | 5.610 | 5.610 | 5.599 | 6,574,600 |
| 2022-06-01 | 5.750 | 5.950 | 5.700 | 5.900 | 5.889 | 3,349,876 |
| 2022-05-31 | 5.880 | 5.940 | 5.690 | 5.750 | 5.739 | 5,373,193 |
| 2022-05-30 | 5.950 | 6.070 | 5.830 | 5.830 | 5.819 | 9,800,800 |
| 2022-05-27 | 5.830 | 6.120 | 5.800 | 6.120 | 6.108 | 8,069,034 |
| 2022-05-26 | 5.900 | 6.100 | 5.700 | 5.830 | 5.819 | 10,918,051 |
| 2022-05-25 | 5.600 | 5.810 | 5.560 | 5.810 | 5.799 | 4,548,129 |
| 2022-05-24 | 5.580 | 5.670 | 5.500 | 5.530 | 5.520 | 4,164,241 |
| 2022-05-23 | 5.460 | 5.600 | 5.450 | 5.490 | 5.480 | 3,612,600 |
| 2022-05-20 | 5.330 | 5.560 | 5.330 | 5.530 | 5.520 | 5,249,394 |
| 2022-05-19 | 5.300 | 5.340 | 5.180 | 5.310 | 5.300 | 3,026,871 |
| 2022-05-18 | 5.270 | 5.400 | 5.220 | 5.340 | 5.330 | 2,330,678 |
| 2022-05-17 | 5.120 | 5.340 | 4.970 | 5.270 | 5.260 | 6,683,315 |
| 2022-05-16 | 5.290 | 5.410 | 5.230 | 5.230 | 5.220 | 5,256,100 |
| 2022-05-13 | 5.570 | 5.630 | 5.460 | 5.510 | 5.500 | 2,807,910 |
| 2022-05-12 | 5.350 | 5.540 | 5.350 | 5.510 | 5.500 | 2,505,377 |
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.