Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.740 | 4.860 | 4.700 | 4.750 | 4.750 | 27,762,258 |
| 2024-07-26 | 4.420 | 4.770 | 4.420 | 4.720 | 4.720 | 32,454,052 |
| 2024-07-25 | 4.370 | 4.470 | 4.300 | 4.420 | 4.420 | 15,596,154 |
| 2024-07-24 | 4.500 | 4.530 | 4.380 | 4.380 | 4.380 | 18,627,420 |
| 2024-07-23 | 4.670 | 4.790 | 4.510 | 4.510 | 4.510 | 17,392,130 |
| 2024-07-22 | 4.590 | 4.770 | 4.590 | 4.690 | 4.690 | 16,576,985 |
| 2024-07-19 | 4.600 | 4.720 | 4.550 | 4.620 | 4.620 | 19,081,507 |
| 2024-07-18 | 4.480 | 4.710 | 4.450 | 4.610 | 4.610 | 22,707,030 |
| 2024-07-17 | 4.700 | 4.700 | 4.510 | 4.510 | 4.510 | 27,172,314 |
| 2024-07-16 | 4.670 | 4.730 | 4.630 | 4.710 | 4.710 | 17,158,114 |
| 2024-07-15 | 4.760 | 4.780 | 4.630 | 4.670 | 4.670 | 27,958,011 |
| 2024-07-12 | 5.080 | 5.090 | 4.810 | 4.810 | 4.810 | 48,452,699 |
| 2024-07-11 | 5.070 | 5.180 | 5.000 | 5.120 | 5.120 | 35,022,053 |
| 2024-07-10 | 5.200 | 5.210 | 5.000 | 5.070 | 5.070 | 47,049,704 |
| 2024-07-09 | 5.030 | 5.290 | 4.990 | 5.240 | 5.240 | 55,309,555 |
| 2024-07-08 | 5.130 | 5.240 | 5.030 | 5.050 | 5.050 | 40,559,620 |
| 2024-07-05 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2024-07-04 | 5.030 | 5.100 | 4.930 | 4.930 | 4.930 | 30,549,165 |
| 2024-07-03 | 5.110 | 5.190 | 4.970 | 5.020 | 5.020 | 39,607,794 |
| 2024-07-02 | 5.140 | 5.260 | 5.080 | 5.170 | 5.170 | 44,494,542 |
| 2024-07-01 | 5.200 | 5.500 | 5.160 | 5.200 | 5.200 | 80,339,744 |
| 2024-06-28 | 4.990 | 5.530 | 4.900 | 5.210 | 5.210 | 96,396,237 |
| 2024-06-27 | 4.750 | 5.310 | 4.710 | 5.040 | 5.040 | 68,429,528 |
| 2024-06-26 | 4.770 | 4.850 | 4.660 | 4.830 | 4.830 | 28,489,942 |
| 2024-06-25 | 4.700 | 4.860 | 4.550 | 4.860 | 4.860 | 35,096,327 |
| 2024-06-24 | 4.760 | 4.910 | 4.690 | 4.730 | 4.730 | 28,698,200 |
| 2024-06-21 | 4.950 | 4.970 | 4.810 | 4.820 | 4.820 | 37,678,223 |
| 2024-06-20 | 4.780 | 5.040 | 4.740 | 5.010 | 5.010 | 73,857,750 |
| 2024-06-19 | 4.950 | 4.990 | 4.800 | 4.820 | 4.820 | 40,700,477 |
| 2024-06-18 | 5.080 | 5.080 | 4.880 | 4.950 | 4.950 | 84,662,882 |
| 2024-06-17 | 4.620 | 5.090 | 4.600 | 5.090 | 5.090 | 50,583,768 |
| 2024-06-14 | 4.390 | 4.760 | 4.350 | 4.630 | 4.630 | 57,257,563 |
| 2024-06-13 | 4.460 | 4.570 | 4.400 | 4.440 | 4.440 | 39,626,536 |
| 2024-06-12 | 4.450 | 4.580 | 4.410 | 4.520 | 4.520 | 33,064,934 |
| 2024-06-11 | 4.550 | 4.570 | 4.370 | 4.510 | 4.510 | 33,788,502 |
| 2024-06-07 | 4.650 | 4.680 | 4.470 | 4.530 | 4.530 | 35,039,233 |
| 2024-06-06 | 4.760 | 4.850 | 4.550 | 4.630 | 4.630 | 65,704,627 |
| 2024-06-05 | 5.000 | 5.050 | 4.750 | 4.760 | 4.760 | 95,690,737 |
| 2024-06-04 | 4.290 | 4.690 | 4.050 | 4.690 | 4.690 | 50,776,730 |
| 2024-06-03 | 4.490 | 4.490 | 4.210 | 4.260 | 4.260 | 35,733,508 |
| 2024-05-31 | 4.490 | 4.540 | 4.450 | 4.520 | 4.520 | 24,536,409 |
| 2024-05-30 | 4.620 | 4.650 | 4.450 | 4.520 | 4.520 | 34,838,433 |
| 2024-05-29 | 4.730 | 4.800 | 4.550 | 4.600 | 4.600 | 55,871,085 |
| 2024-05-28 | 4.720 | 4.840 | 4.650 | 4.730 | 4.730 | 94,085,078 |
| 2024-05-27 | 4.180 | 4.630 | 4.170 | 4.630 | 4.630 | 38,799,638 |
| 2024-05-24 | 4.140 | 4.330 | 4.130 | 4.210 | 4.210 | 15,699,090 |
| 2024-05-23 | 4.230 | 4.230 | 4.120 | 4.140 | 4.140 | 10,609,674 |
| 2024-05-22 | 4.270 | 4.270 | 4.180 | 4.230 | 4.230 | 10,894,366 |
| 2024-05-21 | 4.350 | 4.350 | 4.220 | 4.240 | 4.240 | 11,875,177 |
| 2024-05-20 | 4.300 | 4.410 | 4.290 | 4.340 | 4.340 | 13,162,086 |
| 2024-05-17 | 4.270 | 4.340 | 4.250 | 4.310 | 4.310 | 9,554,136 |
| 2024-05-16 | 4.350 | 4.410 | 4.280 | 4.300 | 4.300 | 12,192,006 |
| 2024-05-15 | 4.410 | 4.490 | 4.330 | 4.340 | 4.340 | 15,263,497 |
| 2024-05-14 | 4.350 | 4.510 | 4.320 | 4.440 | 4.440 | 21,531,771 |
| 2024-05-13 | 4.340 | 4.500 | 4.280 | 4.390 | 4.390 | 26,462,688 |
| 2024-05-10 | 4.290 | 4.430 | 4.240 | 4.370 | 4.370 | 17,455,836 |
| 2024-05-09 | 4.250 | 4.340 | 4.240 | 4.280 | 4.280 | 8,790,442 |
| 2024-05-08 | 4.330 | 4.370 | 4.230 | 4.230 | 4.230 | 12,597,307 |
| 2024-05-07 | 4.370 | 4.390 | 4.310 | 4.330 | 4.330 | 11,357,701 |
| 2024-05-06 | 4.370 | 4.410 | 4.330 | 4.400 | 4.400 | 15,178,523 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.