Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.300 | 4.360 | 4.250 | 4.280 | 4.280 | 12,726,360 |
| 2024-04-29 | 4.170 | 4.320 | 4.160 | 4.320 | 4.320 | 16,692,300 |
| 2024-04-26 | 4.130 | 4.180 | 4.060 | 4.180 | 4.180 | 12,359,035 |
| 2024-04-25 | 4.070 | 4.210 | 4.010 | 4.100 | 4.100 | 13,345,923 |
| 2024-04-24 | 4.080 | 4.110 | 4.020 | 4.090 | 4.090 | 9,675,467 |
| 2024-04-23 | 4.020 | 4.040 | 3.930 | 4.000 | 4.000 | 14,646,725 |
| 2024-04-22 | 4.000 | 4.070 | 3.920 | 3.970 | 3.970 | 11,958,800 |
| 2024-04-19 | 4.130 | 4.240 | 4.040 | 4.050 | 4.050 | 17,036,131 |
| 2024-04-18 | 4.090 | 4.210 | 4.020 | 4.130 | 4.130 | 23,706,535 |
| 2024-04-17 | 3.740 | 4.050 | 3.740 | 4.040 | 4.040 | 22,439,568 |
| 2024-04-16 | 3.980 | 4.000 | 3.680 | 3.690 | 3.690 | 25,326,865 |
| 2024-04-15 | 4.170 | 4.220 | 3.970 | 4.060 | 4.060 | 22,530,452 |
| 2024-04-12 | 4.260 | 4.290 | 4.200 | 4.210 | 4.210 | 15,264,492 |
| 2024-04-11 | 4.140 | 4.390 | 4.100 | 4.300 | 4.300 | 24,865,328 |
| 2024-04-10 | 4.260 | 4.260 | 4.110 | 4.140 | 4.140 | 9,101,800 |
| 2024-04-09 | 4.190 | 4.270 | 4.170 | 4.240 | 4.240 | 9,776,590 |
| 2024-04-08 | 4.240 | 4.250 | 4.160 | 4.170 | 4.170 | 11,488,446 |
| 2024-04-03 | 4.300 | 4.300 | 4.200 | 4.220 | 4.220 | 8,330,948 |
| 2024-04-02 | 4.220 | 4.280 | 4.200 | 4.270 | 4.270 | 11,563,393 |
| 2024-04-01 | 4.120 | 4.240 | 4.120 | 4.220 | 4.220 | 9,655,166 |
| 2024-03-29 | 4.090 | 4.150 | 4.090 | 4.140 | 4.140 | 4,798,318 |
| 2024-03-28 | 4.030 | 4.150 | 4.030 | 4.100 | 4.100 | 10,114,839 |
| 2024-03-27 | 4.210 | 4.220 | 4.030 | 4.040 | 4.040 | 12,136,500 |
| 2024-03-26 | 4.180 | 4.220 | 4.110 | 4.200 | 4.200 | 11,626,418 |
| 2024-03-25 | 4.300 | 4.300 | 4.170 | 4.180 | 4.180 | 11,391,664 |
| 2024-03-22 | 4.340 | 4.360 | 4.250 | 4.300 | 4.300 | 13,040,499 |
| 2024-03-21 | 4.330 | 4.360 | 4.280 | 4.340 | 4.340 | 12,201,286 |
| 2024-03-20 | 4.300 | 4.340 | 4.290 | 4.340 | 4.340 | 10,792,547 |
| 2024-03-19 | 4.370 | 4.370 | 4.300 | 4.310 | 4.310 | 11,501,743 |
| 2024-03-18 | 4.400 | 4.400 | 4.320 | 4.370 | 4.370 | 13,497,044 |
| 2024-03-15 | 4.270 | 4.340 | 4.250 | 4.340 | 4.340 | 10,867,790 |
| 2024-03-14 | 4.330 | 4.360 | 4.230 | 4.280 | 4.280 | 12,942,692 |
| 2024-03-13 | 4.300 | 4.380 | 4.300 | 4.330 | 4.330 | 14,401,225 |
| 2024-03-12 | 4.320 | 4.360 | 4.280 | 4.310 | 4.310 | 17,383,579 |
| 2024-03-11 | 4.260 | 4.320 | 4.240 | 4.310 | 4.310 | 16,376,277 |
| 2024-03-08 | 4.200 | 4.260 | 4.150 | 4.220 | 4.220 | 11,203,288 |
| 2024-03-07 | 4.300 | 4.350 | 4.140 | 4.160 | 4.160 | 21,481,872 |
| 2024-03-06 | 4.150 | 4.370 | 4.130 | 4.280 | 4.280 | 24,451,518 |
| 2024-03-05 | 4.330 | 4.330 | 4.160 | 4.180 | 4.180 | 24,949,600 |
| 2024-03-04 | 4.290 | 4.560 | 4.250 | 4.330 | 4.330 | 38,339,277 |
| 2024-03-01 | 4.110 | 4.390 | 4.110 | 4.270 | 4.270 | 28,618,201 |
| 2024-02-29 | 4.010 | 4.150 | 4.000 | 4.150 | 4.150 | 12,722,780 |
| 2024-02-28 | 4.200 | 4.290 | 4.020 | 4.040 | 4.040 | 20,469,830 |
| 2024-02-27 | 4.150 | 4.200 | 4.120 | 4.200 | 4.200 | 9,972,999 |
| 2024-02-26 | 4.090 | 4.250 | 4.080 | 4.130 | 4.130 | 16,583,580 |
| 2024-02-23 | 4.050 | 4.090 | 3.980 | 4.060 | 4.060 | 12,387,500 |
| 2024-02-22 | 4.030 | 4.090 | 3.980 | 4.050 | 4.050 | 8,095,254 |
| 2024-02-21 | 3.970 | 4.120 | 3.900 | 4.030 | 4.030 | 14,144,318 |
| 2024-02-20 | 4.010 | 4.030 | 3.940 | 3.970 | 3.970 | 11,637,564 |
| 2024-02-19 | 4.000 | 4.120 | 3.960 | 4.050 | 4.050 | 19,548,839 |
| 2024-02-08 | 3.880 | 4.020 | 3.820 | 3.910 | 3.910 | 25,591,708 |
| 2024-02-07 | 3.670 | 3.890 | 3.570 | 3.830 | 3.830 | 27,816,355 |
| 2024-02-06 | 3.240 | 3.630 | 3.200 | 3.560 | 3.560 | 21,327,752 |
| 2024-02-05 | 3.630 | 3.660 | 3.340 | 3.350 | 3.350 | 22,320,128 |
| 2024-02-02 | 3.900 | 3.960 | 3.530 | 3.710 | 3.710 | 16,636,393 |
| 2024-02-01 | 3.880 | 3.970 | 3.780 | 3.870 | 3.870 | 14,302,684 |
| 2024-01-31 | 4.140 | 4.230 | 3.960 | 3.980 | 3.980 | 17,500,702 |
| 2024-01-30 | 4.340 | 4.480 | 4.220 | 4.260 | 4.260 | 10,297,450 |
| 2024-01-29 | 4.430 | 4.480 | 4.330 | 4.350 | 4.350 | 10,104,540 |
| 2024-01-26 | 4.400 | 4.490 | 4.370 | 4.440 | 4.440 | 12,428,100 |
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.