Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.190 | 4.390 | 4.160 | 4.390 | 4.390 | 12,406,388 |
| 2024-01-24 | 4.170 | 4.240 | 4.050 | 4.210 | 4.210 | 13,077,058 |
| 2024-01-23 | 4.160 | 4.220 | 4.030 | 4.150 | 4.150 | 12,845,859 |
| 2024-01-22 | 4.480 | 4.480 | 4.090 | 4.170 | 4.170 | 16,608,974 |
| 2024-01-19 | 4.600 | 4.610 | 4.480 | 4.480 | 4.480 | 10,971,158 |
| 2024-01-18 | 4.610 | 4.680 | 4.470 | 4.630 | 4.630 | 21,506,950 |
| 2024-01-17 | 4.790 | 4.990 | 4.690 | 4.690 | 4.690 | 22,126,000 |
| 2024-01-16 | 4.800 | 4.850 | 4.710 | 4.800 | 4.800 | 9,028,599 |
| 2024-01-15 | 4.800 | 4.850 | 4.770 | 4.800 | 4.800 | 9,513,660 |
| 2024-01-12 | 4.800 | 4.890 | 4.780 | 4.800 | 4.800 | 8,123,872 |
| 2024-01-11 | 4.770 | 4.830 | 4.740 | 4.800 | 4.800 | 9,018,720 |
| 2024-01-10 | 4.740 | 4.840 | 4.690 | 4.770 | 4.770 | 7,415,337 |
| 2024-01-09 | 4.720 | 4.820 | 4.710 | 4.750 | 4.750 | 7,636,122 |
| 2024-01-08 | 4.800 | 4.830 | 4.720 | 4.730 | 4.730 | 8,794,700 |
| 2024-01-05 | 4.910 | 4.930 | 4.790 | 4.820 | 4.820 | 10,084,670 |
| 2024-01-04 | 4.940 | 4.970 | 4.870 | 4.900 | 4.900 | 8,448,818 |
| 2024-01-03 | 4.880 | 4.980 | 4.880 | 4.920 | 4.920 | 11,097,045 |
| 2024-01-02 | 4.950 | 4.990 | 4.890 | 4.910 | 4.910 | 14,687,239 |
| 2023-12-29 | 4.770 | 4.890 | 4.770 | 4.880 | 4.880 | 12,894,846 |
| 2023-12-28 | 4.640 | 4.820 | 4.620 | 4.800 | 4.800 | 13,094,064 |
| 2023-12-27 | 4.600 | 4.660 | 4.560 | 4.660 | 4.660 | 5,823,982 |
| 2023-12-26 | 4.660 | 4.680 | 4.590 | 4.610 | 4.610 | 6,714,534 |
| 2023-12-25 | 4.690 | 4.710 | 4.640 | 4.660 | 4.660 | 6,827,286 |
| 2023-12-22 | 4.720 | 4.730 | 4.650 | 4.690 | 4.690 | 8,567,601 |
| 2023-12-21 | 4.650 | 4.740 | 4.560 | 4.720 | 4.720 | 9,406,628 |
| 2023-12-20 | 4.740 | 4.760 | 4.650 | 4.660 | 4.660 | 8,067,390 |
| 2023-12-19 | 4.720 | 4.770 | 4.680 | 4.740 | 4.740 | 7,369,574 |
| 2023-12-18 | 4.770 | 4.770 | 4.690 | 4.710 | 4.710 | 9,142,051 |
| 2023-12-15 | 4.830 | 4.860 | 4.750 | 4.770 | 4.770 | 11,453,791 |
| 2023-12-14 | 4.840 | 4.900 | 4.830 | 4.850 | 4.850 | 14,796,503 |
| 2023-12-13 | 4.760 | 5.050 | 4.730 | 4.850 | 4.850 | 26,181,363 |
| 2023-12-12 | 4.770 | 4.780 | 4.720 | 4.760 | 4.760 | 7,026,799 |
| 2023-12-11 | 4.700 | 4.780 | 4.640 | 4.770 | 4.770 | 8,821,812 |
| 2023-12-08 | 4.770 | 4.800 | 4.700 | 4.720 | 4.720 | 11,328,209 |
| 2023-12-07 | 4.830 | 4.840 | 4.750 | 4.780 | 4.780 | 10,927,549 |
| 2023-12-06 | 4.730 | 4.840 | 4.730 | 4.820 | 4.820 | 14,526,701 |
| 2023-12-05 | 4.830 | 4.880 | 4.760 | 4.760 | 4.760 | 15,710,662 |
| 2023-12-04 | 4.840 | 4.900 | 4.810 | 4.840 | 4.840 | 20,976,487 |
| 2023-12-01 | 4.850 | 4.850 | 4.740 | 4.810 | 4.810 | 17,046,961 |
| 2023-11-30 | 4.860 | 4.870 | 4.770 | 4.810 | 4.810 | 19,272,223 |
| 2023-11-29 | 4.940 | 4.960 | 4.840 | 4.860 | 4.860 | 30,451,701 |
| 2023-11-28 | 5.050 | 5.110 | 4.900 | 4.950 | 4.950 | 75,172,688 |
| 2023-11-27 | 4.600 | 5.080 | 4.590 | 5.080 | 5.080 | 64,403,667 |
| 2023-11-24 | 4.640 | 4.650 | 4.580 | 4.620 | 4.620 | 6,101,542 |
| 2023-11-23 | 4.600 | 4.650 | 4.570 | 4.640 | 4.640 | 4,656,178 |
| 2023-11-22 | 4.630 | 4.650 | 4.590 | 4.590 | 4.590 | 6,511,301 |
| 2023-11-21 | 4.650 | 4.670 | 4.610 | 4.630 | 4.630 | 6,741,256 |
| 2023-11-20 | 4.600 | 4.660 | 4.580 | 4.640 | 4.640 | 7,187,232 |
| 2023-11-17 | 4.560 | 4.620 | 4.530 | 4.610 | 4.610 | 6,804,378 |
| 2023-11-16 | 4.620 | 4.620 | 4.560 | 4.570 | 4.570 | 4,936,500 |
| 2023-11-15 | 4.630 | 4.660 | 4.600 | 4.630 | 4.630 | 7,043,883 |
| 2023-11-14 | 4.600 | 4.640 | 4.580 | 4.600 | 4.600 | 5,471,400 |
| 2023-11-13 | 4.580 | 4.610 | 4.540 | 4.610 | 4.610 | 5,280,972 |
| 2023-11-10 | 4.550 | 4.590 | 4.510 | 4.580 | 4.580 | 4,563,464 |
| 2023-11-09 | 4.580 | 4.600 | 4.530 | 4.550 | 4.550 | 4,933,751 |
| 2023-11-08 | 4.630 | 4.630 | 4.550 | 4.570 | 4.570 | 5,717,365 |
| 2023-11-07 | 4.660 | 4.660 | 4.580 | 4.630 | 4.630 | 5,678,565 |
| 2023-11-06 | 4.570 | 4.640 | 4.570 | 4.630 | 4.630 | 6,252,800 |
| 2023-11-03 | 4.520 | 4.600 | 4.520 | 4.570 | 4.570 | 5,083,207 |
| 2023-11-02 | 4.560 | 4.590 | 4.500 | 4.510 | 4.510 | 3,905,616 |
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.