Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.530 | 4.580 | 4.510 | 4.560 | 4.560 | 4,394,000 |
| 2023-10-31 | 4.580 | 4.600 | 4.480 | 4.510 | 4.510 | 5,549,226 |
| 2023-10-30 | 4.520 | 4.590 | 4.520 | 4.570 | 4.570 | 5,835,494 |
| 2023-10-27 | 4.440 | 4.560 | 4.440 | 4.550 | 4.550 | 6,657,648 |
| 2023-10-26 | 4.420 | 4.490 | 4.350 | 4.480 | 4.480 | 6,065,686 |
| 2023-10-25 | 4.430 | 4.480 | 4.420 | 4.440 | 4.440 | 5,136,262 |
| 2023-10-24 | 4.380 | 4.430 | 4.320 | 4.410 | 4.410 | 7,599,347 |
| 2023-10-23 | 4.500 | 4.510 | 4.340 | 4.370 | 4.370 | 8,117,003 |
| 2023-10-20 | 4.480 | 4.580 | 4.460 | 4.500 | 4.500 | 4,911,008 |
| 2023-10-19 | 4.500 | 4.570 | 4.480 | 4.500 | 4.500 | 4,991,248 |
| 2023-10-18 | 4.640 | 4.650 | 4.520 | 4.530 | 4.530 | 5,435,444 |
| 2023-10-17 | 4.700 | 4.720 | 4.610 | 4.640 | 4.640 | 5,674,332 |
| 2023-10-16 | 4.770 | 4.770 | 4.680 | 4.700 | 4.700 | 5,620,735 |
| 2023-10-13 | 4.750 | 4.780 | 4.730 | 4.740 | 4.740 | 4,703,137 |
| 2023-10-12 | 4.710 | 4.770 | 4.700 | 4.760 | 4.760 | 5,130,188 |
| 2023-10-11 | 4.730 | 4.740 | 4.700 | 4.710 | 4.710 | 3,273,580 |
| 2023-10-10 | 4.700 | 4.780 | 4.690 | 4.730 | 4.730 | 6,179,729 |
| 2023-10-09 | 4.700 | 4.740 | 4.680 | 4.700 | 4.700 | 5,353,300 |
| 2023-09-28 | 4.670 | 4.720 | 4.660 | 4.710 | 4.710 | 4,419,400 |
| 2023-09-27 | 4.600 | 4.690 | 4.600 | 4.670 | 4.670 | 3,759,539 |
| 2023-09-26 | 4.650 | 4.670 | 4.620 | 4.630 | 4.630 | 2,390,060 |
| 2023-09-25 | 4.710 | 4.710 | 4.640 | 4.670 | 4.670 | 3,600,500 |
| 2023-09-22 | 4.590 | 4.700 | 4.570 | 4.690 | 4.690 | 5,617,960 |
| 2023-09-21 | 4.640 | 4.650 | 4.570 | 4.580 | 4.580 | 4,485,956 |
| 2023-09-20 | 4.640 | 4.670 | 4.630 | 4.630 | 4.630 | 3,037,258 |
| 2023-09-19 | 4.700 | 4.700 | 4.650 | 4.670 | 4.670 | 3,508,655 |
| 2023-09-18 | 4.660 | 4.700 | 4.630 | 4.700 | 4.700 | 4,200,434 |
| 2023-09-15 | 4.660 | 4.680 | 4.620 | 4.680 | 4.680 | 5,361,601 |
| 2023-09-14 | 4.690 | 4.690 | 4.620 | 4.650 | 4.650 | 4,721,460 |
| 2023-09-13 | 4.750 | 4.770 | 4.640 | 4.690 | 4.690 | 5,085,300 |
| 2023-09-12 | 4.720 | 4.770 | 4.690 | 4.750 | 4.750 | 6,279,363 |
| 2023-09-11 | 4.650 | 4.730 | 4.610 | 4.710 | 4.710 | 5,720,889 |
| 2023-09-08 | 4.620 | 4.680 | 4.620 | 4.630 | 4.630 | 6,132,339 |
| 2023-09-07 | 4.740 | 4.750 | 4.630 | 4.630 | 4.630 | 7,804,200 |
| 2023-09-06 | 4.750 | 4.750 | 4.700 | 4.740 | 4.740 | 4,417,501 |
| 2023-09-05 | 4.760 | 4.780 | 4.740 | 4.740 | 4.740 | 6,133,855 |
| 2023-09-04 | 4.740 | 4.780 | 4.680 | 4.780 | 4.780 | 8,675,503 |
| 2023-09-01 | 4.710 | 4.750 | 4.650 | 4.720 | 4.720 | 6,959,555 |
| 2023-08-31 | 4.750 | 4.750 | 4.690 | 4.710 | 4.710 | 5,464,000 |
| 2023-08-30 | 4.770 | 4.780 | 4.720 | 4.750 | 4.750 | 8,778,046 |
| 2023-08-29 | 4.740 | 4.750 | 4.680 | 4.750 | 4.750 | 13,686,324 |
| 2023-08-28 | 4.880 | 4.920 | 4.720 | 4.750 | 4.750 | 10,596,675 |
| 2023-08-25 | 4.720 | 4.750 | 4.630 | 4.660 | 4.660 | 6,907,164 |
| 2023-08-24 | 4.740 | 4.780 | 4.690 | 4.720 | 4.720 | 5,808,408 |
| 2023-08-23 | 4.810 | 4.810 | 4.720 | 4.730 | 4.730 | 6,570,759 |
| 2023-08-22 | 4.850 | 4.890 | 4.750 | 4.820 | 4.820 | 7,413,823 |
| 2023-08-21 | 4.880 | 4.940 | 4.840 | 4.850 | 4.850 | 6,110,400 |
| 2023-08-18 | 4.970 | 5.010 | 4.880 | 4.890 | 4.890 | 6,302,293 |
| 2023-08-17 | 4.960 | 5.010 | 4.890 | 5.000 | 5.000 | 8,833,412 |
| 2023-08-16 | 5.030 | 5.060 | 4.980 | 5.000 | 5.000 | 6,416,632 |
| 2023-08-15 | 5.060 | 5.110 | 5.010 | 5.040 | 5.040 | 6,737,500 |
| 2023-08-14 | 5.050 | 5.060 | 4.980 | 5.060 | 5.060 | 6,162,534 |
| 2023-08-11 | 5.210 | 5.240 | 5.070 | 5.070 | 5.070 | 10,640,575 |
| 2023-08-10 | 5.190 | 5.240 | 5.170 | 5.200 | 5.200 | 4,208,500 |
| 2023-08-09 | 5.240 | 5.250 | 5.180 | 5.210 | 5.210 | 5,743,534 |
| 2023-08-08 | 5.250 | 5.290 | 5.220 | 5.240 | 5.240 | 5,529,250 |
| 2023-08-07 | 5.270 | 5.320 | 5.240 | 5.260 | 5.260 | 5,903,986 |
| 2023-08-04 | 5.350 | 5.370 | 5.250 | 5.270 | 5.270 | 7,200,156 |
| 2023-08-03 | 5.310 | 5.340 | 5.290 | 5.320 | 5.320 | 7,962,378 |
| 2023-08-02 | 5.320 | 5.400 | 5.300 | 5.340 | 5.340 | 15,905,233 |
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.