Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.880 | 12.100 | 11.570 | 11.590 | 11.590 | 200,195,722 |
| 2024-10-28 | 11.360 | 12.250 | 11.040 | 12.060 | 12.060 | 246,487,411 |
| 2024-10-25 | 11.600 | 12.070 | 11.260 | 11.360 | 11.360 | 259,396,772 |
| 2024-10-24 | 12.420 | 12.990 | 11.580 | 12.060 | 12.060 | 298,890,324 |
| 2024-10-23 | 10.980 | 12.290 | 10.900 | 12.290 | 12.290 | 244,638,942 |
| 2024-10-22 | 11.000 | 11.690 | 10.300 | 11.170 | 11.170 | 242,241,467 |
| 2024-10-21 | 10.690 | 11.640 | 10.500 | 11.200 | 11.200 | 264,347,349 |
| 2024-10-18 | 10.000 | 11.000 | 9.610 | 10.690 | 10.690 | 269,563,017 |
| 2024-10-17 | 11.130 | 11.250 | 9.830 | 10.100 | 10.100 | 275,942,876 |
| 2024-10-16 | 10.190 | 11.250 | 10.120 | 10.860 | 10.860 | 287,837,057 |
| 2024-10-15 | 9.830 | 10.900 | 9.600 | 10.320 | 10.320 | 304,328,034 |
| 2024-10-14 | 8.960 | 9.920 | 8.910 | 9.920 | 9.920 | 214,351,599 |
| 2024-10-11 | 8.700 | 9.390 | 8.480 | 9.020 | 9.020 | 145,128,373 |
| 2024-10-10 | 9.440 | 9.790 | 8.780 | 8.830 | 8.830 | 165,735,953 |
| 2024-10-09 | 10.690 | 10.690 | 9.690 | 9.690 | 9.690 | 198,141,664 |
| 2024-10-08 | 10.630 | 10.770 | 9.830 | 10.770 | 10.770 | 343,983,163 |
| 2024-09-30 | 9.050 | 9.890 | 9.050 | 9.790 | 9.790 | 356,161,083 |
| 2024-09-27 | 9.360 | 9.400 | 9.010 | 9.110 | 9.110 | 248,128,466 |
| 2024-09-26 | 9.600 | 10.190 | 9.160 | 9.470 | 9.470 | 365,361,769 |
| 2024-09-25 | 10.500 | 10.870 | 9.910 | 9.910 | 9.910 | 370,633,786 |
| 2024-09-24 | 12.700 | 13.450 | 11.010 | 11.010 | 11.010 | 389,760,001 |
| 2024-09-23 | 11.680 | 12.230 | 11.490 | 12.230 | 12.230 | 157,878,311 |
| 2024-09-20 | 11.120 | 11.120 | 11.120 | 11.120 | 11.120 | 40,061,320 |
| 2024-09-19 | 8.370 | 10.110 | 8.370 | 10.110 | 10.110 | 187,107,271 |
| 2024-09-18 | 8.750 | 9.360 | 7.660 | 9.190 | 9.190 | 342,120,926 |
| 2024-09-13 | 7.680 | 8.510 | 7.430 | 8.510 | 8.510 | 203,549,228 |
| 2024-09-12 | 6.990 | 7.740 | 6.960 | 7.740 | 7.740 | 269,468,641 |
| 2024-09-11 | 6.020 | 7.040 | 5.760 | 7.040 | 7.040 | 253,788,198 |
| 2024-09-10 | 7.280 | 7.280 | 5.980 | 6.400 | 6.400 | 264,952,305 |
| 2024-09-09 | 6.610 | 6.620 | 6.600 | 6.620 | 6.620 | 44,589,140 |
| 2024-09-06 | 6.010 | 6.350 | 5.730 | 6.020 | 6.020 | 213,885,723 |
| 2024-09-05 | 6.500 | 6.500 | 5.450 | 5.770 | 5.770 | 209,471,438 |
| 2024-09-04 | 5.910 | 5.910 | 5.600 | 5.910 | 5.910 | 114,800,887 |
| 2024-09-03 | 5.370 | 5.370 | 5.340 | 5.370 | 5.370 | 24,177,853 |
| 2024-09-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 8,146,869 |
| 2024-08-30 | 4.390 | 4.540 | 4.360 | 4.440 | 4.440 | 13,933,820 |
| 2024-08-29 | 4.290 | 4.460 | 4.240 | 4.410 | 4.410 | 12,233,884 |
| 2024-08-28 | 4.280 | 4.330 | 4.260 | 4.280 | 4.280 | 8,317,886 |
| 2024-08-27 | 4.390 | 4.400 | 4.220 | 4.270 | 4.270 | 14,558,670 |
| 2024-08-26 | 4.400 | 4.440 | 4.330 | 4.410 | 4.410 | 9,596,884 |
| 2024-08-23 | 4.500 | 4.550 | 4.390 | 4.400 | 4.400 | 16,024,466 |
| 2024-08-22 | 4.500 | 4.590 | 4.460 | 4.530 | 4.530 | 14,333,098 |
| 2024-08-21 | 4.500 | 4.520 | 4.450 | 4.470 | 4.470 | 7,788,700 |
| 2024-08-20 | 4.640 | 4.680 | 4.430 | 4.500 | 4.500 | 16,711,672 |
| 2024-08-19 | 4.590 | 4.680 | 4.560 | 4.620 | 4.620 | 9,592,824 |
| 2024-08-16 | 4.730 | 4.750 | 4.590 | 4.590 | 4.590 | 16,530,885 |
| 2024-08-15 | 4.750 | 4.810 | 4.650 | 4.750 | 4.750 | 13,896,221 |
| 2024-08-14 | 4.880 | 4.910 | 4.690 | 4.720 | 4.720 | 20,699,424 |
| 2024-08-13 | 4.860 | 4.950 | 4.830 | 4.880 | 4.880 | 20,327,195 |
| 2024-08-12 | 5.040 | 5.080 | 4.840 | 4.880 | 4.880 | 19,411,179 |
| 2024-08-09 | 4.950 | 5.150 | 4.950 | 5.020 | 5.020 | 21,870,342 |
| 2024-08-08 | 4.960 | 5.010 | 4.910 | 4.950 | 4.950 | 15,222,294 |
| 2024-08-07 | 4.940 | 5.080 | 4.940 | 5.030 | 5.030 | 20,631,136 |
| 2024-08-06 | 4.950 | 5.010 | 4.870 | 4.990 | 4.990 | 16,391,156 |
| 2024-08-05 | 4.890 | 5.050 | 4.870 | 4.920 | 4.920 | 25,092,872 |
| 2024-08-02 | 4.930 | 4.980 | 4.900 | 4.920 | 4.920 | 13,462,364 |
| 2024-08-01 | 4.970 | 5.100 | 4.940 | 4.970 | 4.970 | 23,306,090 |
| 2024-07-31 | 4.720 | 5.020 | 4.690 | 4.990 | 4.990 | 29,305,607 |
| 2024-07-30 | 4.750 | 4.790 | 4.670 | 4.740 | 4.740 | 14,171,900 |
| 2024-07-29 | 4.740 | 4.860 | 4.700 | 4.750 | 4.750 | 27,762,258 |
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.