Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.750 | 6.070 | 5.630 | 6.070 | 6.070 | 55,198,913 |
| 2022-08-03 | 5.590 | 5.850 | 5.510 | 5.520 | 5.520 | 42,272,137 |
| 2022-08-02 | 5.880 | 5.890 | 5.500 | 5.550 | 5.550 | 43,331,860 |
| 2022-08-01 | 6.000 | 6.030 | 5.780 | 5.940 | 5.940 | 35,936,360 |
| 2022-07-29 | 5.860 | 6.280 | 5.860 | 5.970 | 5.970 | 64,274,451 |
| 2022-07-28 | 5.860 | 5.990 | 5.770 | 5.830 | 5.830 | 33,587,742 |
| 2022-07-27 | 5.900 | 5.910 | 5.720 | 5.860 | 5.860 | 30,168,492 |
| 2022-07-26 | 5.530 | 5.980 | 5.510 | 5.890 | 5.890 | 46,851,313 |
| 2022-07-25 | 5.870 | 5.930 | 5.500 | 5.520 | 5.520 | 47,049,613 |
| 2022-07-22 | 5.800 | 6.070 | 5.790 | 5.940 | 5.940 | 40,182,659 |
| 2022-07-21 | 5.910 | 5.940 | 5.800 | 5.800 | 5.800 | 28,791,201 |
| 2022-07-20 | 5.930 | 6.040 | 5.830 | 5.970 | 5.970 | 33,358,270 |
| 2022-07-19 | 6.090 | 6.100 | 5.860 | 5.910 | 5.910 | 47,396,892 |
| 2022-07-18 | 6.090 | 6.120 | 5.950 | 6.100 | 6.100 | 53,523,566 |
| 2022-07-15 | 5.900 | 6.350 | 5.870 | 6.100 | 6.100 | 72,897,338 |
| 2022-07-14 | 5.850 | 6.070 | 5.780 | 5.960 | 5.960 | 50,051,815 |
| 2022-07-13 | 5.660 | 6.040 | 5.610 | 5.890 | 5.890 | 53,908,093 |
| 2022-07-12 | 5.780 | 5.880 | 5.610 | 5.650 | 5.650 | 34,870,516 |
| 2022-07-11 | 5.650 | 5.840 | 5.610 | 5.750 | 5.750 | 29,942,587 |
| 2022-07-08 | 5.890 | 5.920 | 5.670 | 5.680 | 5.680 | 34,541,516 |
| 2022-07-07 | 5.650 | 5.910 | 5.520 | 5.870 | 5.870 | 45,580,467 |
| 2022-07-06 | 5.810 | 5.970 | 5.600 | 5.670 | 5.670 | 41,868,838 |
| 2022-07-05 | 5.610 | 6.160 | 5.580 | 5.800 | 5.800 | 70,266,004 |
| 2022-07-04 | 5.650 | 5.660 | 5.500 | 5.610 | 5.610 | 29,880,522 |
| 2022-07-01 | 5.470 | 5.970 | 5.430 | 5.610 | 5.610 | 52,041,068 |
| 2022-06-30 | 5.370 | 5.520 | 5.350 | 5.430 | 5.430 | 29,866,038 |
| 2022-06-29 | 5.620 | 5.620 | 5.330 | 5.340 | 5.340 | 35,781,539 |
| 2022-06-28 | 5.640 | 5.700 | 5.550 | 5.650 | 5.650 | 28,799,751 |
| 2022-06-27 | 5.600 | 5.660 | 5.490 | 5.650 | 5.650 | 33,002,860 |
| 2022-06-24 | 5.550 | 5.680 | 5.480 | 5.550 | 5.550 | 28,769,279 |
| 2022-06-23 | 5.570 | 5.660 | 5.360 | 5.620 | 5.620 | 42,994,722 |
| 2022-06-22 | 5.390 | 5.770 | 5.390 | 5.530 | 5.530 | 58,032,661 |
| 2022-06-21 | 5.470 | 5.470 | 5.320 | 5.370 | 5.370 | 24,795,136 |
| 2022-06-20 | 5.510 | 5.550 | 5.430 | 5.460 | 5.460 | 29,656,312 |
| 2022-06-17 | 5.350 | 5.550 | 5.280 | 5.510 | 5.510 | 44,891,938 |
| 2022-06-16 | 5.330 | 5.410 | 5.290 | 5.320 | 5.320 | 20,013,138 |
| 2022-06-15 | 5.400 | 5.460 | 5.290 | 5.290 | 5.290 | 27,317,627 |
| 2022-06-14 | 5.340 | 5.430 | 5.220 | 5.410 | 5.410 | 31,440,418 |
| 2022-06-13 | 5.260 | 5.540 | 5.230 | 5.420 | 5.420 | 43,788,965 |
| 2022-06-10 | 5.230 | 5.340 | 5.210 | 5.320 | 5.320 | 28,050,336 |
| 2022-06-09 | 5.390 | 5.420 | 5.200 | 5.230 | 5.230 | 37,913,085 |
| 2022-06-08 | 5.350 | 5.450 | 5.230 | 5.420 | 5.420 | 47,986,990 |
| 2022-06-07 | 5.480 | 5.620 | 5.340 | 5.400 | 5.400 | 59,307,851 |
| 2022-06-06 | 5.600 | 5.750 | 5.500 | 5.560 | 5.560 | 77,118,094 |
| 2022-06-02 | 5.440 | 5.850 | 5.320 | 5.620 | 5.620 | 99,898,731 |
| 2022-06-01 | 5.790 | 6.190 | 5.340 | 5.610 | 5.610 | 137,144,084 |
| 2022-05-31 | 5.220 | 5.630 | 5.200 | 5.630 | 5.630 | 90,460,841 |
| 2022-05-30 | 4.690 | 5.120 | 4.650 | 5.120 | 5.120 | 52,991,070 |
| 2022-05-27 | 4.630 | 4.690 | 4.560 | 4.650 | 4.650 | 16,099,602 |
| 2022-05-26 | 4.720 | 4.740 | 4.630 | 4.670 | 4.670 | 23,249,357 |
| 2022-05-25 | 4.480 | 4.820 | 4.460 | 4.790 | 4.790 | 27,781,285 |
| 2022-05-24 | 4.710 | 4.710 | 4.460 | 4.470 | 4.470 | 18,677,354 |
| 2022-05-23 | 4.700 | 4.720 | 4.620 | 4.710 | 4.710 | 15,614,376 |
| 2022-05-20 | 4.600 | 4.720 | 4.570 | 4.700 | 4.700 | 24,412,804 |
| 2022-05-19 | 4.490 | 4.670 | 4.450 | 4.610 | 4.610 | 25,675,448 |
| 2022-05-18 | 4.430 | 4.670 | 4.410 | 4.560 | 4.560 | 25,990,444 |
| 2022-05-17 | 4.410 | 4.440 | 4.320 | 4.430 | 4.430 | 11,328,609 |
| 2022-05-16 | 4.390 | 4.460 | 4.360 | 4.400 | 4.400 | 14,438,362 |
| 2022-05-13 | 4.380 | 4.440 | 4.330 | 4.410 | 4.410 | 13,853,811 |
| 2022-05-12 | 4.350 | 4.490 | 4.300 | 4.400 | 4.400 | 16,949,893 |
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.