Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.250 | 5.330 | 5.220 | 5.310 | 5.310 | 13,930,509 |
| 2023-07-31 | 5.270 | 5.300 | 5.220 | 5.250 | 5.250 | 9,186,098 |
| 2023-07-28 | 5.210 | 5.250 | 5.150 | 5.250 | 5.250 | 7,386,595 |
| 2023-07-27 | 5.230 | 5.270 | 5.180 | 5.180 | 5.180 | 5,793,313 |
| 2023-07-26 | 5.190 | 5.250 | 5.190 | 5.230 | 5.230 | 6,706,802 |
| 2023-07-25 | 5.150 | 5.230 | 5.130 | 5.210 | 5.210 | 8,845,993 |
| 2023-07-24 | 5.150 | 5.180 | 5.070 | 5.130 | 5.130 | 6,766,284 |
| 2023-07-21 | 5.160 | 5.160 | 5.090 | 5.100 | 5.100 | 6,525,396 |
| 2023-07-20 | 5.220 | 5.250 | 5.130 | 5.140 | 5.140 | 8,532,228 |
| 2023-07-19 | 5.270 | 5.320 | 5.200 | 5.220 | 5.220 | 9,073,024 |
| 2023-07-18 | 5.210 | 5.320 | 5.160 | 5.270 | 5.270 | 17,465,526 |
| 2023-07-17 | 5.100 | 5.220 | 5.040 | 5.200 | 5.200 | 14,817,314 |
| 2023-07-14 | 5.220 | 5.220 | 5.150 | 5.170 | 5.170 | 8,046,294 |
| 2023-07-13 | 5.140 | 5.220 | 5.140 | 5.220 | 5.220 | 9,536,579 |
| 2023-07-12 | 5.160 | 5.210 | 5.130 | 5.160 | 5.160 | 9,758,913 |
| 2023-07-11 | 5.110 | 5.160 | 5.100 | 5.160 | 5.160 | 8,283,996 |
| 2023-07-10 | 5.090 | 5.150 | 5.090 | 5.110 | 5.110 | 7,007,788 |
| 2023-07-07 | 5.100 | 5.120 | 5.060 | 5.090 | 5.090 | 6,503,300 |
| 2023-07-06 | 5.070 | 5.130 | 5.050 | 5.120 | 5.120 | 8,333,918 |
| 2023-07-05 | 5.050 | 5.110 | 5.030 | 5.080 | 5.080 | 9,038,658 |
| 2023-07-04 | 5.070 | 5.080 | 5.030 | 5.050 | 5.050 | 7,106,666 |
| 2023-07-03 | 5.040 | 5.090 | 5.030 | 5.060 | 5.060 | 8,529,844 |
| 2023-06-30 | 5.030 | 5.080 | 5.000 | 5.040 | 5.040 | 9,749,336 |
| 2023-06-29 | 4.980 | 5.060 | 4.920 | 5.050 | 5.050 | 11,580,830 |
| 2023-06-28 | 5.000 | 5.020 | 4.920 | 5.020 | 5.020 | 4,354,400 |
| 2023-06-27 | 4.930 | 5.010 | 4.900 | 4.980 | 4.980 | 5,477,632 |
| 2023-06-26 | 4.940 | 5.000 | 4.890 | 4.910 | 4.910 | 6,573,803 |
| 2023-06-21 | 5.000 | 5.060 | 4.920 | 4.930 | 4.930 | 5,760,919 |
| 2023-06-20 | 5.050 | 5.090 | 5.010 | 5.010 | 5.010 | 4,719,424 |
| 2023-06-19 | 5.040 | 5.080 | 4.960 | 5.050 | 5.050 | 8,409,464 |
| 2023-06-16 | 5.050 | 5.070 | 5.010 | 5.030 | 5.030 | 4,985,818 |
| 2023-06-15 | 5.000 | 5.050 | 4.980 | 5.040 | 5.040 | 5,964,609 |
| 2023-06-14 | 5.080 | 5.090 | 5.000 | 5.000 | 5.000 | 6,851,303 |
| 2023-06-13 | 4.900 | 5.130 | 4.870 | 5.070 | 5.070 | 13,679,869 |
| 2023-06-12 | 4.900 | 4.950 | 4.860 | 4.910 | 4.910 | 5,058,820 |
| 2023-06-09 | 4.940 | 4.940 | 4.850 | 4.900 | 4.900 | 5,481,709 |
| 2023-06-08 | 4.970 | 5.030 | 4.900 | 4.950 | 4.950 | 6,035,151 |
| 2023-06-07 | 5.040 | 5.050 | 4.970 | 4.990 | 4.990 | 6,288,756 |
| 2023-06-06 | 5.150 | 5.180 | 5.020 | 5.040 | 5.040 | 9,139,290 |
| 2023-06-05 | 5.150 | 5.200 | 5.110 | 5.180 | 5.180 | 5,942,618 |
| 2023-06-02 | 5.120 | 5.200 | 5.110 | 5.160 | 5.160 | 5,683,264 |
| 2023-06-01 | 5.230 | 5.250 | 5.130 | 5.140 | 5.140 | 8,528,396 |
| 2023-05-31 | 5.250 | 5.300 | 5.210 | 5.230 | 5.230 | 7,835,675 |
| 2023-05-30 | 5.190 | 5.390 | 5.190 | 5.290 | 5.290 | 14,162,646 |
| 2023-05-29 | 5.200 | 5.250 | 5.140 | 5.230 | 5.230 | 9,312,157 |
| 2023-05-26 | 5.200 | 5.250 | 5.090 | 5.200 | 5.200 | 11,255,242 |
| 2023-05-25 | 5.170 | 5.240 | 5.140 | 5.200 | 5.200 | 10,316,356 |
| 2023-05-24 | 5.140 | 5.200 | 5.110 | 5.170 | 5.170 | 7,564,356 |
| 2023-05-23 | 5.260 | 5.260 | 5.120 | 5.130 | 5.130 | 8,186,364 |
| 2023-05-22 | 5.220 | 5.270 | 5.170 | 5.240 | 5.240 | 8,122,082 |
| 2023-05-19 | 5.180 | 5.230 | 5.140 | 5.210 | 5.210 | 7,399,220 |
| 2023-05-18 | 5.250 | 5.250 | 5.170 | 5.190 | 5.190 | 9,702,056 |
| 2023-05-17 | 5.220 | 5.250 | 5.150 | 5.240 | 5.240 | 11,081,181 |
| 2023-05-16 | 5.150 | 5.260 | 5.140 | 5.190 | 5.190 | 14,005,689 |
| 2023-05-15 | 5.090 | 5.180 | 5.080 | 5.170 | 5.170 | 11,038,140 |
| 2023-05-12 | 5.140 | 5.180 | 5.060 | 5.060 | 5.060 | 8,356,418 |
| 2023-05-11 | 5.170 | 5.230 | 5.120 | 5.130 | 5.130 | 14,734,228 |
| 2023-05-10 | 4.950 | 5.090 | 4.920 | 5.070 | 5.070 | 11,173,788 |
| 2023-05-09 | 5.000 | 5.040 | 4.960 | 4.960 | 4.960 | 7,930,302 |
| 2023-05-08 | 4.960 | 5.040 | 4.960 | 5.020 | 5.020 | 8,324,073 |
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.