Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.620 | 7.710 | 7.550 | 7.600 | 7.600 | 17,591,702 |
| 2025-01-21 | 7.780 | 7.780 | 7.520 | 7.640 | 7.640 | 21,385,455 |
| 2025-01-20 | 7.770 | 7.850 | 7.620 | 7.680 | 7.680 | 35,016,683 |
| 2025-01-17 | 7.570 | 7.640 | 7.470 | 7.580 | 7.580 | 21,376,946 |
| 2025-01-16 | 7.530 | 7.880 | 7.490 | 7.600 | 7.600 | 37,460,716 |
| 2025-01-15 | 7.480 | 7.740 | 7.360 | 7.540 | 7.540 | 41,952,718 |
| 2025-01-14 | 7.280 | 7.520 | 7.220 | 7.510 | 7.510 | 28,685,258 |
| 2025-01-13 | 7.170 | 7.270 | 7.000 | 7.230 | 7.230 | 18,648,102 |
| 2025-01-10 | 7.460 | 7.520 | 7.220 | 7.220 | 7.220 | 17,688,267 |
| 2025-01-09 | 7.410 | 7.550 | 7.400 | 7.470 | 7.470 | 17,489,597 |
| 2025-01-08 | 7.500 | 7.510 | 7.240 | 7.470 | 7.470 | 22,200,922 |
| 2025-01-07 | 7.350 | 7.520 | 7.300 | 7.500 | 7.500 | 20,292,481 |
| 2025-01-06 | 7.260 | 7.390 | 7.130 | 7.350 | 7.350 | 27,829,373 |
| 2025-01-03 | 7.740 | 7.750 | 7.250 | 7.280 | 7.280 | 32,090,205 |
| 2025-01-02 | 7.830 | 7.920 | 7.590 | 7.660 | 7.660 | 27,514,626 |
| 2024-12-31 | 8.120 | 8.190 | 7.850 | 7.850 | 7.850 | 24,331,611 |
| 2024-12-30 | 8.240 | 8.260 | 8.080 | 8.120 | 8.120 | 21,449,300 |
| 2024-12-27 | 8.130 | 8.330 | 8.110 | 8.250 | 8.250 | 30,555,655 |
| 2024-12-26 | 8.190 | 8.250 | 8.110 | 8.130 | 8.130 | 20,247,243 |
| 2024-12-25 | 8.390 | 8.400 | 8.030 | 8.130 | 8.130 | 33,778,201 |
| 2024-12-24 | 8.480 | 8.480 | 8.300 | 8.400 | 8.400 | 21,489,404 |
| 2024-12-23 | 8.640 | 8.730 | 8.360 | 8.360 | 8.360 | 34,938,654 |
| 2024-12-20 | 8.790 | 8.840 | 8.720 | 8.720 | 8.720 | 28,540,331 |
| 2024-12-19 | 8.860 | 9.000 | 8.750 | 8.820 | 8.820 | 32,991,431 |
| 2024-12-18 | 8.960 | 9.330 | 8.930 | 9.020 | 9.020 | 60,130,468 |
| 2024-12-17 | 8.960 | 9.030 | 8.730 | 8.770 | 8.770 | 29,491,459 |
| 2024-12-16 | 9.010 | 9.080 | 8.950 | 9.000 | 9.000 | 25,972,388 |
| 2024-12-13 | 9.350 | 9.350 | 9.030 | 9.040 | 9.040 | 43,800,006 |
| 2024-12-12 | 9.280 | 9.360 | 9.190 | 9.360 | 9.360 | 40,027,398 |
| 2024-12-11 | 9.210 | 9.330 | 9.170 | 9.250 | 9.250 | 28,065,566 |
| 2024-12-10 | 9.380 | 9.400 | 9.230 | 9.250 | 9.250 | 48,700,077 |
| 2024-12-09 | 9.350 | 9.360 | 9.090 | 9.190 | 9.190 | 37,372,606 |
| 2024-12-06 | 9.480 | 9.550 | 9.180 | 9.360 | 9.360 | 54,257,607 |
| 2024-12-05 | 9.240 | 9.380 | 9.150 | 9.320 | 9.320 | 39,171,230 |
| 2024-12-04 | 9.250 | 9.390 | 9.170 | 9.210 | 9.210 | 36,552,791 |
| 2024-12-03 | 9.330 | 9.550 | 9.200 | 9.330 | 9.330 | 42,542,874 |
| 2024-12-02 | 9.100 | 9.340 | 9.100 | 9.320 | 9.320 | 45,779,095 |
| 2024-11-29 | 9.110 | 9.280 | 8.960 | 9.160 | 9.160 | 46,932,151 |
| 2024-11-28 | 9.150 | 9.430 | 9.090 | 9.140 | 9.140 | 49,918,934 |
| 2024-11-27 | 9.050 | 9.160 | 8.810 | 9.150 | 9.150 | 56,620,110 |
| 2024-11-26 | 8.930 | 9.790 | 8.830 | 9.320 | 9.320 | 87,513,836 |
| 2024-11-25 | 9.140 | 9.210 | 8.760 | 8.930 | 8.930 | 46,571,438 |
| 2024-11-22 | 9.720 | 9.720 | 9.120 | 9.140 | 9.140 | 72,759,177 |
| 2024-11-21 | 9.280 | 9.880 | 9.210 | 9.720 | 9.720 | 98,059,650 |
| 2024-11-20 | 9.250 | 9.300 | 9.150 | 9.280 | 9.280 | 51,045,495 |
| 2024-11-19 | 9.000 | 9.240 | 8.970 | 9.230 | 9.230 | 49,234,680 |
| 2024-11-18 | 9.200 | 9.320 | 8.930 | 9.000 | 9.000 | 53,939,423 |
| 2024-11-15 | 9.780 | 9.850 | 9.180 | 9.200 | 9.200 | 91,542,237 |
| 2024-11-14 | 10.480 | 10.480 | 9.880 | 9.920 | 9.920 | 74,781,356 |
| 2024-11-13 | 10.200 | 10.500 | 10.150 | 10.470 | 10.470 | 58,850,646 |
| 2024-11-12 | 10.390 | 10.600 | 10.230 | 10.330 | 10.330 | 74,847,598 |
| 2024-11-11 | 10.400 | 10.440 | 10.250 | 10.370 | 10.370 | 65,066,092 |
| 2024-11-08 | 10.540 | 10.700 | 10.370 | 10.440 | 10.440 | 82,047,845 |
| 2024-11-07 | 10.250 | 10.550 | 10.120 | 10.530 | 10.530 | 85,571,644 |
| 2024-11-06 | 10.900 | 11.160 | 10.180 | 10.390 | 10.390 | 135,426,472 |
| 2024-11-05 | 10.700 | 11.100 | 10.670 | 10.940 | 10.940 | 99,543,021 |
| 2024-11-04 | 10.670 | 11.220 | 10.670 | 10.740 | 10.740 | 108,782,085 |
| 2024-11-01 | 12.320 | 12.450 | 11.340 | 11.340 | 11.340 | 186,426,773 |
| 2024-10-31 | 11.900 | 13.090 | 11.720 | 12.600 | 12.600 | 278,179,032 |
| 2024-10-30 | 11.210 | 11.930 | 10.910 | 11.900 | 11.900 | 193,414,741 |
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.