Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.340 | 5.390 | 5.290 | 5.380 | 5.380 | 17,770,988 |
| 2022-02-08 | 5.320 | 5.370 | 5.220 | 5.350 | 5.350 | 13,418,390 |
| 2022-02-07 | 5.180 | 5.360 | 5.130 | 5.300 | 5.300 | 15,224,241 |
| 2022-01-28 | 5.060 | 5.160 | 4.950 | 5.100 | 5.100 | 14,196,600 |
| 2022-01-27 | 5.180 | 5.220 | 5.040 | 5.050 | 5.050 | 16,118,275 |
| 2022-01-26 | 4.960 | 5.170 | 4.950 | 5.140 | 5.140 | 19,568,396 |
| 2022-01-25 | 5.260 | 5.270 | 4.910 | 4.960 | 4.960 | 25,516,537 |
| 2022-01-24 | 5.310 | 5.390 | 5.260 | 5.270 | 5.270 | 10,016,344 |
| 2022-01-21 | 5.270 | 5.340 | 5.220 | 5.330 | 5.330 | 10,743,761 |
| 2022-01-20 | 5.440 | 5.480 | 5.260 | 5.280 | 5.280 | 23,026,828 |
| 2022-01-19 | 5.590 | 5.610 | 5.440 | 5.470 | 5.470 | 19,271,670 |
| 2022-01-18 | 5.520 | 5.630 | 5.400 | 5.610 | 5.610 | 30,176,902 |
| 2022-01-17 | 5.440 | 5.540 | 5.410 | 5.500 | 5.500 | 17,724,405 |
| 2022-01-14 | 5.600 | 5.700 | 5.420 | 5.440 | 5.440 | 30,114,361 |
| 2022-01-13 | 5.620 | 5.700 | 5.550 | 5.600 | 5.600 | 31,560,912 |
| 2022-01-12 | 5.760 | 5.820 | 5.540 | 5.680 | 5.680 | 55,612,316 |
| 2022-01-11 | 5.390 | 5.500 | 5.360 | 5.400 | 5.400 | 18,216,103 |
| 2022-01-10 | 5.350 | 5.440 | 5.320 | 5.390 | 5.390 | 15,566,541 |
| 2022-01-07 | 5.520 | 5.540 | 5.370 | 5.380 | 5.380 | 17,817,876 |
| 2022-01-06 | 5.400 | 5.540 | 5.360 | 5.500 | 5.500 | 22,758,566 |
| 2022-01-05 | 5.670 | 5.680 | 5.320 | 5.390 | 5.390 | 36,290,672 |
| 2022-01-04 | 5.580 | 5.690 | 5.520 | 5.650 | 5.650 | 28,479,115 |
| 2021-12-31 | 5.810 | 5.890 | 5.590 | 5.590 | 5.590 | 34,990,272 |
| 2021-12-30 | 5.690 | 5.830 | 5.640 | 5.740 | 5.740 | 28,286,786 |
| 2021-12-29 | 5.680 | 5.800 | 5.600 | 5.690 | 5.690 | 30,390,402 |
| 2021-12-28 | 5.720 | 5.730 | 5.580 | 5.670 | 5.670 | 28,101,460 |
| 2021-12-27 | 5.700 | 5.890 | 5.610 | 5.680 | 5.680 | 45,765,701 |
| 2021-12-24 | 5.910 | 6.150 | 5.770 | 5.790 | 5.790 | 61,681,165 |
| 2021-12-23 | 5.900 | 6.110 | 5.810 | 6.000 | 6.000 | 72,585,507 |
| 2021-12-22 | 6.080 | 6.140 | 5.770 | 5.880 | 5.880 | 85,443,929 |
| 2021-12-21 | 6.090 | 6.280 | 5.870 | 6.170 | 6.170 | 119,406,545 |
| 2021-12-20 | 6.560 | 6.560 | 6.370 | 6.470 | 6.470 | 179,749,536 |
| 2021-12-17 | 5.470 | 5.960 | 5.410 | 5.960 | 5.960 | 82,227,106 |
| 2021-12-16 | 5.420 | 5.500 | 5.330 | 5.420 | 5.420 | 36,381,090 |
| 2021-12-15 | 5.150 | 5.650 | 5.130 | 5.430 | 5.430 | 61,970,467 |
| 2021-12-14 | 5.050 | 5.290 | 5.050 | 5.170 | 5.170 | 30,047,579 |
| 2021-12-13 | 5.040 | 5.250 | 4.980 | 5.100 | 5.100 | 36,083,453 |
| 2021-12-10 | 5.160 | 5.190 | 5.000 | 5.030 | 5.030 | 36,688,318 |
| 2021-12-09 | 5.650 | 5.650 | 5.160 | 5.200 | 5.200 | 59,095,886 |
| 2021-12-08 | 4.900 | 5.390 | 4.900 | 5.390 | 5.390 | 24,343,709 |
| 2021-12-07 | 5.100 | 5.110 | 4.860 | 4.900 | 4.900 | 17,324,547 |
| 2021-12-06 | 5.080 | 5.270 | 5.060 | 5.070 | 5.070 | 24,647,682 |
| 2021-12-03 | 5.010 | 5.090 | 4.920 | 5.080 | 5.080 | 13,791,530 |
| 2021-12-02 | 5.090 | 5.100 | 4.970 | 5.000 | 5.000 | 14,578,076 |
| 2021-12-01 | 5.150 | 5.170 | 5.060 | 5.130 | 5.130 | 12,689,355 |
| 2021-11-30 | 5.160 | 5.230 | 5.090 | 5.170 | 5.170 | 16,868,341 |
| 2021-11-29 | 5.050 | 5.230 | 5.010 | 5.160 | 5.160 | 17,941,530 |
| 2021-11-26 | 5.160 | 5.190 | 5.050 | 5.120 | 5.120 | 15,920,142 |
| 2021-11-25 | 5.060 | 5.280 | 5.020 | 5.170 | 5.170 | 22,733,803 |
| 2021-11-24 | 5.120 | 5.140 | 5.020 | 5.060 | 5.060 | 14,069,497 |
| 2021-11-23 | 5.080 | 5.160 | 5.050 | 5.120 | 5.120 | 17,070,953 |
| 2021-11-22 | 5.060 | 5.140 | 5.000 | 5.100 | 5.100 | 15,567,990 |
| 2021-11-19 | 5.070 | 5.080 | 4.920 | 5.060 | 5.060 | 16,551,019 |
| 2021-11-18 | 4.940 | 5.160 | 4.890 | 5.040 | 5.040 | 26,208,887 |
| 2021-11-17 | 4.690 | 4.950 | 4.680 | 4.940 | 4.940 | 21,721,504 |
| 2021-11-16 | 4.770 | 4.850 | 4.700 | 4.710 | 4.710 | 15,146,199 |
| 2021-11-15 | 4.790 | 4.980 | 4.760 | 4.810 | 4.810 | 20,747,417 |
| 2021-11-12 | 4.630 | 4.830 | 4.600 | 4.790 | 4.790 | 22,336,179 |
| 2021-11-11 | 4.630 | 4.700 | 4.610 | 4.630 | 4.630 | 12,431,855 |
| 2021-11-10 | 4.620 | 4.630 | 4.560 | 4.630 | 4.630 | 9,916,132 |
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.