Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.520 | 5.600 | 5.260 | 5.420 | 5.410 | 5,501,814 |
| 2022-05-10 | 5.330 | 5.380 | 5.220 | 5.350 | 5.340 | 4,895,821 |
| 2022-05-09 | 4.990 | 5.280 | 4.990 | 5.280 | 5.270 | 6,035,222 |
| 2022-05-06 | 4.970 | 5.110 | 4.810 | 5.030 | 5.021 | 4,044,665 |
| 2022-05-05 | 5.000 | 5.170 | 4.820 | 4.970 | 4.961 | 7,781,518 |
| 2022-04-29 | 4.700 | 4.940 | 4.680 | 4.940 | 4.931 | 3,502,990 |
| 2022-04-28 | 4.330 | 4.700 | 4.330 | 4.700 | 4.691 | 7,482,830 |
| 2022-04-27 | 4.470 | 4.620 | 4.470 | 4.480 | 4.472 | 7,849,690 |
| 2022-04-26 | 4.960 | 4.990 | 4.710 | 4.710 | 4.701 | 5,245,600 |
| 2022-04-25 | 4.980 | 5.180 | 4.960 | 4.960 | 4.951 | 6,378,960 |
| 2022-04-22 | 5.230 | 5.290 | 5.000 | 5.070 | 5.060 | 7,511,900 |
| 2022-04-21 | 5.010 | 5.420 | 5.000 | 5.260 | 5.250 | 10,202,121 |
| 2022-04-20 | 5.650 | 5.810 | 5.260 | 5.260 | 5.250 | 14,265,891 |
| 2022-04-19 | 5.200 | 5.540 | 5.170 | 5.540 | 5.530 | 7,494,291 |
| 2022-04-18 | 5.240 | 5.280 | 4.980 | 5.280 | 5.270 | 8,789,309 |
| 2022-04-15 | 4.710 | 5.030 | 4.710 | 5.030 | 5.021 | 6,525,843 |
| 2022-04-14 | 5.010 | 5.080 | 4.790 | 4.790 | 4.781 | 12,056,340 |
| 2022-04-13 | 5.500 | 5.570 | 5.040 | 5.040 | 5.031 | 15,454,010 |
| 2022-04-12 | 5.000 | 5.300 | 5.000 | 5.300 | 5.290 | 6,433,510 |
| 2022-04-11 | 4.830 | 5.070 | 4.800 | 5.050 | 5.040 | 5,566,190 |
| 2022-04-08 | 4.810 | 4.860 | 4.720 | 4.830 | 4.821 | 2,555,710 |
| 2022-04-07 | 4.820 | 4.900 | 4.750 | 4.810 | 4.801 | 2,952,200 |
| 2022-04-06 | 4.660 | 4.870 | 4.660 | 4.820 | 4.811 | 3,331,610 |
| 2022-04-01 | 4.670 | 4.740 | 4.630 | 4.670 | 4.661 | 2,820,929 |
| 2022-03-31 | 4.570 | 4.760 | 4.570 | 4.660 | 4.651 | 3,028,067 |
| 2022-03-30 | 4.500 | 4.640 | 4.460 | 4.590 | 4.581 | 2,740,398 |
| 2022-03-29 | 4.480 | 4.550 | 4.460 | 4.490 | 4.482 | 2,065,000 |
| 2022-03-28 | 4.450 | 4.580 | 4.430 | 4.480 | 4.472 | 3,918,865 |
| 2022-03-25 | 4.580 | 4.700 | 4.460 | 4.470 | 4.462 | 4,666,549 |
| 2022-03-24 | 4.550 | 4.670 | 4.520 | 4.570 | 4.561 | 5,457,515 |
| 2022-03-23 | 4.620 | 4.840 | 4.570 | 4.570 | 4.561 | 10,744,313 |
| 2022-03-22 | 4.400 | 4.610 | 4.380 | 4.610 | 4.601 | 5,321,871 |
| 2022-03-21 | 4.340 | 4.540 | 4.290 | 4.400 | 4.392 | 4,551,160 |
| 2022-03-18 | 4.120 | 4.320 | 4.120 | 4.320 | 4.312 | 7,270,900 |
| 2022-03-17 | 4.190 | 4.230 | 4.100 | 4.110 | 4.102 | 4,728,010 |
| 2022-03-16 | 4.180 | 4.280 | 3.990 | 4.200 | 4.192 | 7,387,800 |
| 2022-03-15 | 4.200 | 4.460 | 4.160 | 4.180 | 4.172 | 11,660,800 |
| 2022-03-14 | 4.390 | 4.470 | 4.330 | 4.380 | 4.372 | 11,785,836 |
| 2022-03-11 | 4.060 | 4.280 | 4.000 | 4.260 | 4.252 | 9,267,261 |
| 2022-03-10 | 4.180 | 4.200 | 4.070 | 4.080 | 4.072 | 4,580,700 |
| 2022-03-09 | 3.960 | 4.150 | 3.760 | 4.090 | 4.082 | 6,914,000 |
| 2022-03-08 | 4.170 | 4.170 | 3.960 | 3.960 | 3.953 | 5,893,500 |
| 2022-03-07 | 4.140 | 4.250 | 4.130 | 4.170 | 4.162 | 4,870,140 |
| 2022-03-04 | 4.210 | 4.280 | 4.110 | 4.170 | 4.162 | 7,373,611 |
| 2022-03-03 | 4.000 | 4.230 | 4.000 | 4.220 | 4.212 | 11,654,900 |
| 2022-03-02 | 3.930 | 4.060 | 3.910 | 4.030 | 4.022 | 5,276,285 |
| 2022-03-01 | 3.850 | 3.980 | 3.840 | 3.930 | 3.923 | 4,626,400 |
| 2022-02-28 | 3.850 | 3.880 | 3.740 | 3.840 | 3.833 | 3,529,500 |
| 2022-02-25 | 3.790 | 3.880 | 3.780 | 3.840 | 3.833 | 5,446,361 |
| 2022-02-24 | 3.870 | 4.000 | 3.680 | 3.750 | 3.743 | 10,051,641 |
| 2022-02-23 | 3.760 | 3.900 | 3.750 | 3.870 | 3.863 | 5,273,501 |
| 2022-02-22 | 3.750 | 3.780 | 3.700 | 3.750 | 3.743 | 2,859,600 |
| 2022-02-21 | 3.790 | 3.810 | 3.720 | 3.770 | 3.763 | 3,218,000 |
| 2022-02-18 | 3.700 | 3.820 | 3.700 | 3.770 | 3.763 | 4,311,200 |
| 2022-02-17 | 3.640 | 3.780 | 3.630 | 3.710 | 3.703 | 4,318,800 |
| 2022-02-16 | 3.640 | 3.660 | 3.610 | 3.650 | 3.643 | 1,427,400 |
| 2022-02-15 | 3.660 | 3.670 | 3.590 | 3.620 | 3.613 | 1,966,260 |
| 2022-02-14 | 3.640 | 3.690 | 3.640 | 3.670 | 3.663 | 1,509,001 |
| 2022-02-11 | 3.660 | 3.700 | 3.620 | 3.670 | 3.663 | 3,999,001 |
| 2022-02-10 | 3.670 | 3.740 | 3.590 | 3.680 | 3.673 | 4,544,577 |
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.