Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.760 | 4.890 | 4.730 | 4.880 | 4.880 | 14,546,206 |
| 2022-11-03 | 4.710 | 4.800 | 4.710 | 4.740 | 4.740 | 8,067,895 |
| 2022-11-02 | 4.790 | 4.810 | 4.730 | 4.770 | 4.770 | 11,125,534 |
| 2022-11-01 | 4.570 | 4.850 | 4.560 | 4.780 | 4.780 | 18,575,925 |
| 2022-10-31 | 4.620 | 4.670 | 4.500 | 4.540 | 4.540 | 12,634,653 |
| 2022-10-28 | 5.090 | 5.100 | 4.670 | 4.670 | 4.670 | 30,776,218 |
| 2022-10-27 | 5.320 | 5.340 | 5.190 | 5.190 | 5.190 | 9,726,100 |
| 2022-10-26 | 5.270 | 5.330 | 5.230 | 5.320 | 5.320 | 12,098,989 |
| 2022-10-25 | 5.180 | 5.260 | 5.090 | 5.250 | 5.250 | 10,589,232 |
| 2022-10-24 | 5.240 | 5.400 | 5.170 | 5.180 | 5.180 | 13,517,027 |
| 2022-10-21 | 5.200 | 5.360 | 5.170 | 5.270 | 5.270 | 12,733,360 |
| 2022-10-20 | 5.180 | 5.260 | 5.080 | 5.190 | 5.190 | 9,803,224 |
| 2022-10-19 | 5.240 | 5.320 | 5.200 | 5.200 | 5.200 | 9,444,218 |
| 2022-10-18 | 5.220 | 5.290 | 5.210 | 5.260 | 5.260 | 8,002,611 |
| 2022-10-17 | 5.230 | 5.260 | 5.160 | 5.260 | 5.260 | 7,603,167 |
| 2022-10-14 | 5.190 | 5.280 | 5.190 | 5.230 | 5.230 | 9,726,176 |
| 2022-10-13 | 5.210 | 5.220 | 5.160 | 5.180 | 5.180 | 8,621,301 |
| 2022-10-12 | 5.130 | 5.220 | 5.070 | 5.200 | 5.200 | 10,257,503 |
| 2022-10-11 | 4.990 | 5.160 | 4.960 | 5.140 | 5.140 | 11,316,100 |
| 2022-10-10 | 4.960 | 5.030 | 4.940 | 4.990 | 4.990 | 6,732,870 |
| 2022-09-30 | 4.960 | 5.010 | 4.920 | 4.950 | 4.950 | 5,209,890 |
| 2022-09-29 | 5.000 | 5.040 | 4.930 | 4.950 | 4.950 | 6,476,791 |
| 2022-09-28 | 5.070 | 5.090 | 4.930 | 4.950 | 4.950 | 6,632,249 |
| 2022-09-27 | 4.930 | 5.080 | 4.930 | 5.070 | 5.070 | 7,311,268 |
| 2022-09-26 | 5.010 | 5.090 | 4.880 | 4.940 | 4.940 | 7,596,881 |
| 2022-09-23 | 5.120 | 5.160 | 5.030 | 5.050 | 5.050 | 6,347,680 |
| 2022-09-22 | 5.080 | 5.170 | 5.070 | 5.110 | 5.110 | 4,953,100 |
| 2022-09-21 | 5.050 | 5.150 | 5.010 | 5.140 | 5.140 | 7,509,659 |
| 2022-09-20 | 4.990 | 5.100 | 4.990 | 5.080 | 5.080 | 6,776,178 |
| 2022-09-19 | 5.080 | 5.150 | 4.950 | 4.970 | 4.970 | 9,936,005 |
| 2022-09-16 | 5.270 | 5.270 | 5.100 | 5.120 | 5.120 | 10,443,493 |
| 2022-09-15 | 5.450 | 5.480 | 5.200 | 5.250 | 5.250 | 15,984,635 |
| 2022-09-14 | 5.410 | 5.470 | 5.330 | 5.420 | 5.420 | 12,567,934 |
| 2022-09-13 | 5.600 | 5.650 | 5.500 | 5.520 | 5.520 | 7,848,904 |
| 2022-09-09 | 5.500 | 5.580 | 5.390 | 5.580 | 5.580 | 14,296,558 |
| 2022-09-08 | 5.600 | 5.610 | 5.490 | 5.490 | 5.490 | 11,705,505 |
| 2022-09-07 | 5.530 | 5.590 | 5.500 | 5.560 | 5.560 | 11,049,099 |
| 2022-09-06 | 5.470 | 5.550 | 5.420 | 5.550 | 5.550 | 12,862,557 |
| 2022-09-05 | 5.390 | 5.490 | 5.370 | 5.460 | 5.460 | 12,591,321 |
| 2022-09-02 | 5.330 | 5.410 | 5.300 | 5.410 | 5.410 | 10,968,177 |
| 2022-09-01 | 5.400 | 5.450 | 5.310 | 5.330 | 5.330 | 12,334,738 |
| 2022-08-31 | 5.590 | 5.610 | 5.380 | 5.390 | 5.390 | 20,885,605 |
| 2022-08-30 | 5.740 | 5.750 | 5.590 | 5.630 | 5.630 | 14,286,797 |
| 2022-08-29 | 5.560 | 5.770 | 5.440 | 5.740 | 5.740 | 18,568,926 |
| 2022-08-26 | 5.750 | 5.830 | 5.600 | 5.620 | 5.620 | 22,897,069 |
| 2022-08-25 | 5.900 | 5.960 | 5.640 | 5.750 | 5.750 | 33,448,198 |
| 2022-08-24 | 6.280 | 6.310 | 5.810 | 5.920 | 5.920 | 44,152,212 |
| 2022-08-23 | 6.230 | 6.410 | 6.190 | 6.270 | 6.270 | 29,015,562 |
| 2022-08-22 | 6.270 | 6.370 | 6.160 | 6.250 | 6.250 | 26,217,594 |
| 2022-08-19 | 6.550 | 6.580 | 6.280 | 6.340 | 6.340 | 44,097,331 |
| 2022-08-18 | 6.600 | 6.660 | 6.470 | 6.550 | 6.550 | 48,453,247 |
| 2022-08-17 | 6.300 | 6.680 | 6.230 | 6.650 | 6.650 | 82,619,292 |
| 2022-08-16 | 6.270 | 6.510 | 6.250 | 6.340 | 6.340 | 45,244,026 |
| 2022-08-15 | 6.250 | 6.350 | 6.210 | 6.300 | 6.300 | 28,905,761 |
| 2022-08-12 | 6.370 | 6.420 | 6.230 | 6.250 | 6.250 | 37,916,756 |
| 2022-08-11 | 6.440 | 6.500 | 6.320 | 6.400 | 6.400 | 45,161,052 |
| 2022-08-10 | 6.370 | 6.540 | 6.350 | 6.420 | 6.420 | 57,607,815 |
| 2022-08-09 | 6.600 | 6.740 | 6.370 | 6.400 | 6.400 | 100,345,991 |
| 2022-08-08 | 6.010 | 6.600 | 5.890 | 6.600 | 6.600 | 85,594,644 |
| 2022-08-05 | 6.280 | 6.350 | 5.860 | 6.000 | 6.000 | 91,316,428 |
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.