Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.900 | 4.990 | 4.890 | 4.960 | 4.960 | 8,690,836 |
| 2023-02-03 | 4.930 | 4.940 | 4.850 | 4.910 | 4.910 | 7,658,264 |
| 2023-02-02 | 4.980 | 5.000 | 4.920 | 4.940 | 4.940 | 7,462,884 |
| 2023-02-01 | 4.960 | 4.980 | 4.940 | 4.980 | 4.980 | 7,606,378 |
| 2023-01-31 | 4.910 | 4.950 | 4.890 | 4.940 | 4.940 | 5,354,617 |
| 2023-01-30 | 4.900 | 4.960 | 4.900 | 4.910 | 4.910 | 9,219,800 |
| 2023-01-20 | 4.840 | 4.890 | 4.820 | 4.880 | 4.880 | 6,666,752 |
| 2023-01-19 | 4.820 | 4.820 | 4.770 | 4.810 | 4.810 | 4,861,756 |
| 2023-01-18 | 4.820 | 4.840 | 4.810 | 4.830 | 4.830 | 3,635,946 |
| 2023-01-17 | 4.830 | 4.860 | 4.780 | 4.820 | 4.820 | 4,094,415 |
| 2023-01-16 | 4.770 | 4.830 | 4.760 | 4.810 | 4.810 | 4,781,330 |
| 2023-01-13 | 4.800 | 4.830 | 4.750 | 4.780 | 4.780 | 4,861,603 |
| 2023-01-12 | 4.760 | 4.840 | 4.760 | 4.790 | 4.790 | 4,664,889 |
| 2023-01-11 | 4.820 | 4.860 | 4.760 | 4.760 | 4.760 | 7,476,289 |
| 2023-01-10 | 4.810 | 4.950 | 4.800 | 4.870 | 4.870 | 12,740,365 |
| 2023-01-09 | 4.900 | 4.950 | 4.780 | 4.790 | 4.790 | 10,116,426 |
| 2023-01-06 | 4.740 | 4.880 | 4.740 | 4.800 | 4.800 | 11,448,916 |
| 2023-01-05 | 4.700 | 4.770 | 4.670 | 4.750 | 4.750 | 6,433,729 |
| 2023-01-04 | 4.700 | 4.720 | 4.670 | 4.700 | 4.700 | 4,548,086 |
| 2023-01-03 | 4.640 | 4.740 | 4.630 | 4.710 | 4.710 | 4,270,143 |
| 2022-12-30 | 4.630 | 4.660 | 4.600 | 4.650 | 4.650 | 2,952,368 |
| 2022-12-29 | 4.640 | 4.670 | 4.600 | 4.610 | 4.610 | 2,860,229 |
| 2022-12-28 | 4.610 | 4.710 | 4.610 | 4.660 | 4.660 | 4,266,743 |
| 2022-12-27 | 4.670 | 4.670 | 4.620 | 4.650 | 4.650 | 3,367,091 |
| 2022-12-26 | 4.530 | 4.670 | 4.530 | 4.670 | 4.670 | 3,921,404 |
| 2022-12-23 | 4.550 | 4.600 | 4.520 | 4.560 | 4.560 | 3,490,562 |
| 2022-12-22 | 4.630 | 4.650 | 4.560 | 4.570 | 4.570 | 4,446,467 |
| 2022-12-21 | 4.710 | 4.720 | 4.610 | 4.630 | 4.630 | 3,933,146 |
| 2022-12-20 | 4.660 | 4.720 | 4.610 | 4.690 | 4.690 | 4,578,116 |
| 2022-12-19 | 4.820 | 4.860 | 4.650 | 4.670 | 4.670 | 10,290,254 |
| 2022-12-16 | 4.890 | 4.950 | 4.830 | 4.850 | 4.850 | 7,215,193 |
| 2022-12-15 | 4.850 | 4.920 | 4.830 | 4.920 | 4.920 | 5,066,209 |
| 2022-12-14 | 4.950 | 4.970 | 4.850 | 4.880 | 4.880 | 7,773,448 |
| 2022-12-13 | 4.890 | 5.050 | 4.850 | 4.940 | 4.940 | 13,893,478 |
| 2022-12-12 | 4.910 | 4.910 | 4.810 | 4.830 | 4.830 | 8,257,850 |
| 2022-12-09 | 4.970 | 5.000 | 4.900 | 4.910 | 4.910 | 8,721,624 |
| 2022-12-08 | 5.000 | 5.030 | 4.960 | 4.970 | 4.970 | 6,440,856 |
| 2022-12-07 | 5.020 | 5.070 | 4.970 | 5.010 | 5.010 | 8,452,259 |
| 2022-12-06 | 5.130 | 5.130 | 5.030 | 5.040 | 5.040 | 11,108,525 |
| 2022-12-05 | 5.060 | 5.130 | 5.030 | 5.130 | 5.130 | 12,640,708 |
| 2022-12-02 | 5.010 | 5.050 | 5.000 | 5.040 | 5.040 | 7,372,987 |
| 2022-12-01 | 5.000 | 5.050 | 4.980 | 5.030 | 5.030 | 11,703,022 |
| 2022-11-30 | 4.990 | 5.030 | 4.950 | 4.960 | 4.960 | 8,131,662 |
| 2022-11-29 | 4.950 | 5.000 | 4.940 | 4.990 | 4.990 | 9,548,745 |
| 2022-11-28 | 4.900 | 4.980 | 4.820 | 4.960 | 4.960 | 9,595,166 |
| 2022-11-25 | 4.930 | 4.990 | 4.880 | 4.950 | 4.950 | 8,808,525 |
| 2022-11-24 | 5.060 | 5.100 | 4.940 | 4.960 | 4.960 | 16,441,978 |
| 2022-11-23 | 4.960 | 5.150 | 4.940 | 5.090 | 5.090 | 25,294,362 |
| 2022-11-22 | 4.910 | 5.010 | 4.900 | 4.940 | 4.940 | 13,963,242 |
| 2022-11-21 | 4.860 | 5.030 | 4.850 | 4.940 | 4.940 | 18,385,077 |
| 2022-11-18 | 4.810 | 4.980 | 4.780 | 4.910 | 4.910 | 18,389,384 |
| 2022-11-17 | 4.850 | 4.860 | 4.780 | 4.810 | 4.810 | 7,861,927 |
| 2022-11-16 | 4.900 | 4.930 | 4.830 | 4.850 | 4.850 | 8,782,916 |
| 2022-11-15 | 4.750 | 4.890 | 4.740 | 4.880 | 4.880 | 8,653,860 |
| 2022-11-14 | 4.880 | 4.880 | 4.750 | 4.760 | 4.760 | 9,251,900 |
| 2022-11-11 | 4.900 | 4.920 | 4.840 | 4.850 | 4.850 | 9,784,291 |
| 2022-11-10 | 4.870 | 4.870 | 4.790 | 4.820 | 4.820 | 9,452,827 |
| 2022-11-09 | 4.890 | 4.930 | 4.850 | 4.900 | 4.900 | 9,780,032 |
| 2022-11-08 | 4.870 | 4.910 | 4.820 | 4.880 | 4.880 | 7,056,031 |
| 2022-11-07 | 4.900 | 4.920 | 4.840 | 4.890 | 4.890 | 8,539,860 |
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.