Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.340 | 4.450 | 4.290 | 4.300 | 4.300 | 19,803,253 |
| 2022-05-10 | 4.210 | 4.380 | 4.200 | 4.350 | 4.350 | 17,296,483 |
| 2022-05-09 | 4.190 | 4.300 | 4.160 | 4.280 | 4.280 | 12,362,522 |
| 2022-05-06 | 4.140 | 4.230 | 4.090 | 4.180 | 4.180 | 13,054,100 |
| 2022-05-05 | 4.240 | 4.330 | 4.200 | 4.270 | 4.270 | 15,255,717 |
| 2022-04-29 | 4.160 | 4.310 | 4.150 | 4.250 | 4.250 | 17,383,270 |
| 2022-04-28 | 4.210 | 4.230 | 4.070 | 4.120 | 4.120 | 15,398,919 |
| 2022-04-27 | 3.900 | 4.220 | 3.870 | 4.200 | 4.200 | 24,267,677 |
| 2022-04-26 | 4.110 | 4.150 | 3.920 | 3.960 | 3.960 | 17,796,221 |
| 2022-04-25 | 4.450 | 4.450 | 4.070 | 4.090 | 4.090 | 24,875,193 |
| 2022-04-22 | 4.560 | 4.580 | 4.440 | 4.500 | 4.500 | 15,647,836 |
| 2022-04-21 | 4.860 | 4.920 | 4.490 | 4.540 | 4.540 | 29,374,811 |
| 2022-04-20 | 4.970 | 5.010 | 4.850 | 4.860 | 4.860 | 17,880,084 |
| 2022-04-19 | 4.990 | 5.070 | 4.920 | 4.940 | 4.940 | 18,539,734 |
| 2022-04-18 | 4.880 | 5.030 | 4.850 | 5.000 | 5.000 | 20,352,200 |
| 2022-04-15 | 5.070 | 5.130 | 4.930 | 4.950 | 4.950 | 25,923,099 |
| 2022-04-14 | 5.140 | 5.170 | 5.010 | 5.070 | 5.070 | 23,866,301 |
| 2022-04-13 | 5.370 | 5.370 | 5.100 | 5.110 | 5.110 | 35,248,617 |
| 2022-04-12 | 5.280 | 5.430 | 5.240 | 5.420 | 5.420 | 37,046,102 |
| 2022-04-11 | 5.630 | 5.700 | 5.230 | 5.290 | 5.290 | 53,211,698 |
| 2022-04-08 | 5.760 | 5.810 | 5.570 | 5.700 | 5.700 | 40,573,008 |
| 2022-04-07 | 6.000 | 6.070 | 5.720 | 5.760 | 5.760 | 65,736,405 |
| 2022-04-06 | 6.010 | 6.200 | 5.970 | 6.080 | 6.080 | 75,414,629 |
| 2022-04-01 | 5.990 | 6.560 | 5.930 | 6.120 | 6.120 | 133,774,731 |
| 2022-03-31 | 5.990 | 6.420 | 5.800 | 6.140 | 6.140 | 159,119,232 |
| 2022-03-30 | 5.380 | 5.840 | 5.360 | 5.840 | 5.840 | 22,940,752 |
| 2022-03-29 | 5.500 | 5.540 | 5.300 | 5.310 | 5.310 | 20,325,431 |
| 2022-03-28 | 5.410 | 5.550 | 5.280 | 5.540 | 5.540 | 24,632,954 |
| 2022-03-25 | 5.510 | 5.580 | 5.440 | 5.460 | 5.460 | 22,933,086 |
| 2022-03-24 | 5.610 | 5.830 | 5.520 | 5.540 | 5.540 | 37,712,392 |
| 2022-03-23 | 5.430 | 5.720 | 5.400 | 5.650 | 5.650 | 38,794,352 |
| 2022-03-22 | 5.420 | 5.470 | 5.330 | 5.370 | 5.370 | 16,156,078 |
| 2022-03-21 | 5.360 | 5.570 | 5.350 | 5.450 | 5.450 | 27,595,878 |
| 2022-03-18 | 5.090 | 5.400 | 5.050 | 5.370 | 5.370 | 35,962,143 |
| 2022-03-17 | 5.100 | 5.340 | 5.070 | 5.110 | 5.110 | 28,629,845 |
| 2022-03-16 | 5.110 | 5.150 | 4.690 | 5.080 | 5.080 | 41,472,615 |
| 2022-03-15 | 5.510 | 5.570 | 5.000 | 5.020 | 5.020 | 39,331,297 |
| 2022-03-14 | 5.610 | 5.750 | 5.540 | 5.560 | 5.560 | 27,535,887 |
| 2022-03-11 | 5.430 | 5.750 | 5.420 | 5.720 | 5.720 | 45,448,512 |
| 2022-03-10 | 5.380 | 5.790 | 5.330 | 5.550 | 5.550 | 38,057,219 |
| 2022-03-09 | 5.280 | 5.440 | 5.060 | 5.310 | 5.310 | 25,022,957 |
| 2022-03-08 | 5.530 | 5.550 | 5.240 | 5.280 | 5.280 | 18,794,850 |
| 2022-03-07 | 5.430 | 5.600 | 5.410 | 5.500 | 5.500 | 21,849,962 |
| 2022-03-04 | 5.580 | 5.580 | 5.450 | 5.480 | 5.480 | 18,580,555 |
| 2022-03-03 | 5.590 | 5.650 | 5.500 | 5.600 | 5.600 | 30,046,670 |
| 2022-03-02 | 5.370 | 5.600 | 5.350 | 5.560 | 5.560 | 34,548,616 |
| 2022-03-01 | 5.270 | 5.450 | 5.270 | 5.380 | 5.380 | 17,824,754 |
| 2022-02-28 | 5.320 | 5.350 | 5.150 | 5.290 | 5.290 | 15,153,598 |
| 2022-02-25 | 5.210 | 5.370 | 5.210 | 5.330 | 5.330 | 18,277,174 |
| 2022-02-24 | 5.320 | 5.490 | 5.140 | 5.230 | 5.230 | 26,808,045 |
| 2022-02-23 | 5.270 | 5.360 | 5.230 | 5.360 | 5.360 | 13,066,697 |
| 2022-02-22 | 5.300 | 5.370 | 5.210 | 5.240 | 5.240 | 14,316,020 |
| 2022-02-21 | 5.180 | 5.340 | 5.180 | 5.340 | 5.340 | 22,491,963 |
| 2022-02-18 | 5.110 | 5.260 | 5.080 | 5.220 | 5.220 | 10,790,062 |
| 2022-02-17 | 5.220 | 5.300 | 5.170 | 5.180 | 5.180 | 12,644,061 |
| 2022-02-16 | 5.230 | 5.270 | 5.200 | 5.250 | 5.250 | 10,107,630 |
| 2022-02-15 | 5.250 | 5.300 | 5.170 | 5.200 | 5.200 | 8,893,337 |
| 2022-02-14 | 5.250 | 5.330 | 5.190 | 5.230 | 5.230 | 9,640,259 |
| 2022-02-11 | 5.370 | 5.370 | 5.200 | 5.210 | 5.210 | 17,424,767 |
| 2022-02-10 | 5.390 | 5.450 | 5.300 | 5.410 | 5.410 | 18,407,030 |
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.