Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.020 | 5.020 | 4.900 | 4.960 | 4.960 | 5,927,452 |
| 2023-05-04 | 4.920 | 5.020 | 4.900 | 5.010 | 5.010 | 6,994,927 |
| 2023-04-28 | 4.880 | 4.970 | 4.880 | 4.940 | 4.940 | 6,456,674 |
| 2023-04-27 | 4.870 | 4.920 | 4.840 | 4.890 | 4.890 | 4,788,023 |
| 2023-04-26 | 4.750 | 4.910 | 4.730 | 4.880 | 4.880 | 7,535,400 |
| 2023-04-25 | 4.740 | 4.800 | 4.680 | 4.770 | 4.770 | 7,373,900 |
| 2023-04-24 | 4.770 | 4.860 | 4.750 | 4.800 | 4.800 | 6,061,196 |
| 2023-04-21 | 4.890 | 4.910 | 4.780 | 4.790 | 4.790 | 7,494,258 |
| 2023-04-20 | 4.940 | 4.970 | 4.840 | 4.890 | 4.890 | 9,158,290 |
| 2023-04-19 | 5.070 | 5.070 | 4.970 | 4.970 | 4.970 | 7,036,493 |
| 2023-04-18 | 5.080 | 5.120 | 5.000 | 5.050 | 5.050 | 8,518,919 |
| 2023-04-17 | 5.030 | 5.120 | 5.020 | 5.100 | 5.100 | 8,844,280 |
| 2023-04-14 | 5.020 | 5.040 | 4.990 | 5.030 | 5.030 | 5,982,255 |
| 2023-04-13 | 4.970 | 5.040 | 4.960 | 5.020 | 5.020 | 7,597,747 |
| 2023-04-12 | 4.960 | 4.980 | 4.940 | 4.970 | 4.970 | 5,251,548 |
| 2023-04-11 | 5.000 | 5.020 | 4.930 | 4.960 | 4.960 | 8,212,367 |
| 2023-04-10 | 5.020 | 5.070 | 5.000 | 5.020 | 5.020 | 6,073,602 |
| 2023-04-07 | 5.070 | 5.070 | 5.020 | 5.040 | 5.040 | 5,755,339 |
| 2023-04-06 | 5.020 | 5.090 | 4.990 | 5.070 | 5.070 | 8,447,689 |
| 2023-04-04 | 5.070 | 5.080 | 5.000 | 5.020 | 5.020 | 11,616,056 |
| 2023-04-03 | 5.140 | 5.140 | 5.060 | 5.080 | 5.080 | 12,339,289 |
| 2023-03-31 | 5.110 | 5.150 | 5.090 | 5.130 | 5.130 | 5,897,634 |
| 2023-03-30 | 5.130 | 5.150 | 5.060 | 5.120 | 5.120 | 7,240,401 |
| 2023-03-29 | 5.150 | 5.190 | 5.090 | 5.130 | 5.130 | 9,685,722 |
| 2023-03-28 | 5.270 | 5.270 | 5.140 | 5.150 | 5.150 | 13,408,220 |
| 2023-03-27 | 5.400 | 5.410 | 5.250 | 5.270 | 5.270 | 15,697,458 |
| 2023-03-24 | 5.350 | 5.390 | 5.300 | 5.390 | 5.390 | 13,111,106 |
| 2023-03-23 | 5.320 | 5.380 | 5.290 | 5.350 | 5.350 | 10,778,978 |
| 2023-03-22 | 5.380 | 5.410 | 5.310 | 5.350 | 5.350 | 13,429,882 |
| 2023-03-21 | 5.410 | 5.430 | 5.340 | 5.400 | 5.400 | 16,626,777 |
| 2023-03-20 | 5.270 | 5.430 | 5.210 | 5.410 | 5.410 | 32,975,445 |
| 2023-03-17 | 5.210 | 5.300 | 5.200 | 5.240 | 5.240 | 13,192,381 |
| 2023-03-16 | 5.290 | 5.320 | 5.170 | 5.190 | 5.190 | 14,535,110 |
| 2023-03-15 | 5.220 | 5.360 | 5.190 | 5.330 | 5.330 | 19,054,721 |
| 2023-03-14 | 5.240 | 5.270 | 5.120 | 5.220 | 5.220 | 14,977,871 |
| 2023-03-13 | 5.150 | 5.310 | 5.150 | 5.280 | 5.280 | 17,161,742 |
| 2023-03-10 | 5.310 | 5.320 | 5.200 | 5.210 | 5.210 | 18,187,017 |
| 2023-03-09 | 5.280 | 5.400 | 5.190 | 5.370 | 5.370 | 31,211,070 |
| 2023-03-08 | 5.190 | 5.370 | 5.170 | 5.300 | 5.300 | 22,941,345 |
| 2023-03-07 | 5.200 | 5.390 | 5.180 | 5.220 | 5.220 | 32,157,219 |
| 2023-03-06 | 5.140 | 5.230 | 5.130 | 5.190 | 5.190 | 15,650,800 |
| 2023-03-03 | 5.160 | 5.260 | 5.100 | 5.170 | 5.170 | 18,647,430 |
| 2023-03-02 | 5.160 | 5.190 | 5.120 | 5.160 | 5.160 | 13,671,114 |
| 2023-03-01 | 5.180 | 5.190 | 5.120 | 5.160 | 5.160 | 16,632,276 |
| 2023-02-28 | 5.200 | 5.240 | 5.120 | 5.190 | 5.190 | 34,464,246 |
| 2023-02-27 | 4.960 | 5.470 | 4.890 | 5.290 | 5.290 | 60,221,895 |
| 2023-02-24 | 4.940 | 4.980 | 4.910 | 4.970 | 4.970 | 6,536,272 |
| 2023-02-23 | 4.950 | 4.970 | 4.910 | 4.930 | 4.930 | 5,796,140 |
| 2023-02-22 | 4.950 | 4.970 | 4.910 | 4.960 | 4.960 | 6,003,090 |
| 2023-02-21 | 4.940 | 4.970 | 4.900 | 4.950 | 4.950 | 7,095,774 |
| 2023-02-20 | 4.890 | 4.940 | 4.850 | 4.920 | 4.920 | 7,343,054 |
| 2023-02-17 | 4.970 | 4.990 | 4.890 | 4.890 | 4.890 | 10,595,966 |
| 2023-02-16 | 5.140 | 5.140 | 4.940 | 4.970 | 4.970 | 16,302,971 |
| 2023-02-15 | 5.080 | 5.130 | 5.050 | 5.100 | 5.100 | 9,055,994 |
| 2023-02-14 | 5.050 | 5.110 | 4.990 | 5.090 | 5.090 | 13,740,140 |
| 2023-02-13 | 5.000 | 5.040 | 5.000 | 5.020 | 5.020 | 5,793,588 |
| 2023-02-10 | 5.010 | 5.040 | 4.980 | 5.010 | 5.010 | 6,554,823 |
| 2023-02-09 | 4.990 | 5.040 | 4.970 | 5.030 | 5.030 | 8,385,595 |
| 2023-02-08 | 5.010 | 5.050 | 4.970 | 4.980 | 4.980 | 8,370,928 |
| 2023-02-07 | 4.970 | 5.020 | 4.920 | 5.010 | 5.010 | 9,196,540 |
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.