Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.660 | 3.760 | 3.640 | 3.680 | 3.673 | 4,018,878 |
| 2022-02-08 | 3.500 | 3.790 | 3.500 | 3.660 | 3.653 | 9,062,800 |
| 2022-02-07 | 3.450 | 3.610 | 3.340 | 3.610 | 3.603 | 8,862,313 |
| 2022-01-28 | 3.480 | 3.480 | 3.350 | 3.440 | 3.434 | 13,124,660 |
| 2022-01-27 | 3.310 | 3.310 | 3.310 | 3.310 | 3.304 | 1,305,901 |
| 2022-01-26 | 3.290 | 3.290 | 3.150 | 3.150 | 3.144 | 7,674,900 |
| 2022-01-25 | 3.360 | 3.440 | 3.320 | 3.320 | 3.314 | 5,529,200 |
| 2022-01-24 | 3.640 | 3.650 | 3.490 | 3.490 | 3.483 | 5,856,302 |
| 2022-01-21 | 3.670 | 3.680 | 3.600 | 3.670 | 3.663 | 2,787,601 |
| 2022-01-20 | 3.710 | 3.800 | 3.680 | 3.690 | 3.683 | 2,835,801 |
| 2022-01-19 | 3.670 | 3.740 | 3.640 | 3.720 | 3.713 | 2,968,800 |
| 2022-01-18 | 3.790 | 3.800 | 3.650 | 3.680 | 3.673 | 4,364,800 |
| 2022-01-17 | 3.820 | 3.820 | 3.760 | 3.810 | 3.803 | 2,025,702 |
| 2022-01-14 | 3.850 | 3.890 | 3.780 | 3.790 | 3.783 | 3,607,314 |
| 2022-01-13 | 3.910 | 3.940 | 3.810 | 3.870 | 3.863 | 4,767,600 |
| 2022-01-12 | 3.880 | 4.030 | 3.860 | 3.910 | 3.903 | 4,692,700 |
| 2022-01-11 | 3.780 | 3.990 | 3.770 | 3.930 | 3.923 | 7,270,700 |
| 2022-01-10 | 3.720 | 3.810 | 3.720 | 3.800 | 3.793 | 3,668,810 |
| 2022-01-07 | 3.780 | 3.850 | 3.710 | 3.750 | 3.743 | 3,611,682 |
| 2022-01-06 | 3.700 | 3.850 | 3.670 | 3.770 | 3.763 | 3,607,881 |
| 2022-01-05 | 3.660 | 3.760 | 3.650 | 3.700 | 3.693 | 4,027,952 |
| 2022-01-04 | 3.570 | 3.700 | 3.530 | 3.670 | 3.663 | 4,140,694 |
| 2021-12-31 | 3.640 | 3.640 | 3.560 | 3.590 | 3.583 | 3,427,600 |
| 2021-12-30 | 3.600 | 3.670 | 3.580 | 3.630 | 3.623 | 2,683,400 |
| 2021-12-29 | 3.690 | 3.690 | 3.590 | 3.630 | 3.623 | 3,777,484 |
| 2021-12-28 | 3.730 | 3.740 | 3.630 | 3.690 | 3.683 | 3,556,800 |
| 2021-12-27 | 3.730 | 3.800 | 3.720 | 3.750 | 3.743 | 2,475,480 |
| 2021-12-24 | 3.770 | 3.790 | 3.650 | 3.740 | 3.733 | 5,380,980 |
| 2021-12-23 | 3.880 | 3.900 | 3.760 | 3.770 | 3.763 | 3,931,900 |
| 2021-12-22 | 3.800 | 3.930 | 3.800 | 3.880 | 3.873 | 5,843,460 |
| 2021-12-21 | 3.740 | 3.890 | 3.710 | 3.820 | 3.813 | 5,918,357 |
| 2021-12-20 | 3.760 | 3.780 | 3.740 | 3.750 | 3.743 | 4,539,400 |
| 2021-12-17 | 3.820 | 3.880 | 3.780 | 3.820 | 3.813 | 4,462,115 |
| 2021-12-16 | 3.930 | 3.940 | 3.830 | 3.830 | 3.823 | 5,381,301 |
| 2021-12-15 | 3.770 | 3.940 | 3.740 | 3.890 | 3.883 | 9,034,637 |
| 2021-12-14 | 3.730 | 3.760 | 3.700 | 3.750 | 3.743 | 4,536,537 |
| 2021-12-13 | 3.950 | 3.970 | 3.730 | 3.730 | 3.723 | 10,671,800 |
| 2021-12-10 | 3.850 | 3.980 | 3.850 | 3.930 | 3.923 | 4,573,743 |
| 2021-12-09 | 4.030 | 4.050 | 3.850 | 3.860 | 3.853 | 9,522,043 |
| 2021-12-08 | 4.080 | 4.150 | 4.010 | 4.050 | 4.042 | 6,883,986 |
| 2021-12-07 | 4.120 | 4.240 | 4.100 | 4.120 | 4.112 | 6,446,400 |
| 2021-12-06 | 4.020 | 4.200 | 4.000 | 4.130 | 4.122 | 6,521,020 |
| 2021-12-03 | 4.060 | 4.110 | 4.010 | 4.040 | 4.032 | 6,087,064 |
| 2021-12-02 | 4.140 | 4.180 | 4.070 | 4.080 | 4.072 | 7,662,683 |
| 2021-12-01 | 4.110 | 4.190 | 4.080 | 4.170 | 4.162 | 5,845,420 |
| 2021-11-30 | 4.150 | 4.240 | 4.120 | 4.130 | 4.122 | 9,419,331 |
| 2021-11-29 | 4.060 | 4.320 | 4.030 | 4.190 | 4.182 | 14,708,215 |
| 2021-11-26 | 4.570 | 4.570 | 4.170 | 4.180 | 4.172 | 25,957,300 |
| 2021-11-25 | 4.250 | 4.370 | 4.210 | 4.370 | 4.362 | 5,663,535 |
| 2021-11-24 | 4.110 | 4.160 | 3.970 | 4.160 | 4.152 | 17,741,035 |
| 2021-11-23 | 4.180 | 4.190 | 4.000 | 4.140 | 4.132 | 24,360,273 |
| 2021-11-22 | 4.200 | 4.200 | 4.150 | 4.200 | 4.192 | 21,988,427 |
| 2021-11-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.992 | 1,005,601 |
| 2021-11-18 | 3.810 | 3.810 | 3.810 | 3.810 | 3.803 | 521,800 |
| 2021-11-17 | 3.630 | 3.630 | 3.630 | 3.630 | 3.623 | 780,761 |
| 2021-11-16 | 3.420 | 3.490 | 3.410 | 3.460 | 3.453 | 6,995,826 |
| 2021-11-15 | 3.400 | 3.490 | 3.360 | 3.440 | 3.434 | 8,796,600 |
| 2021-11-12 | 3.670 | 3.700 | 3.520 | 3.520 | 3.513 | 14,111,369 |
| 2021-11-11 | 3.770 | 3.830 | 3.660 | 3.710 | 3.703 | 10,108,197 |
| 2021-11-10 | 3.560 | 3.780 | 3.530 | 3.780 | 3.773 | 11,473,200 |
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.