Bairong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 8.580 | 8.690 | 8.570 | 8.640 | 8.640 | 517,500 |
| 2024-08-09 | 8.680 | 8.900 | 8.680 | 8.800 | 8.800 | 278,500 |
| 2024-08-08 | 8.530 | 8.780 | 8.460 | 8.590 | 8.590 | 363,000 |
| 2024-08-07 | 8.420 | 8.810 | 8.350 | 8.700 | 8.700 | 310,035 |
| 2024-08-06 | 8.600 | 8.640 | 8.400 | 8.640 | 8.640 | 581,000 |
| 2024-08-05 | 8.790 | 8.800 | 8.350 | 8.600 | 8.600 | 877,000 |
| 2024-08-02 | 8.970 | 9.000 | 8.730 | 8.800 | 8.800 | 340,000 |
| 2024-08-01 | 9.080 | 9.220 | 8.930 | 8.970 | 8.970 | 606,000 |
| 2024-07-31 | 8.870 | 9.210 | 8.830 | 9.060 | 9.060 | 505,500 |
| 2024-07-30 | 8.820 | 8.820 | 8.560 | 8.790 | 8.790 | 654,500 |
| 2024-07-29 | 8.860 | 8.930 | 8.740 | 8.740 | 8.740 | 208,000 |
| 2024-07-26 | 8.890 | 8.970 | 8.700 | 8.710 | 8.710 | 257,500 |
| 2024-07-25 | 9.050 | 9.050 | 8.500 | 8.700 | 8.700 | 1,308,500 |
| 2024-07-24 | 9.060 | 9.190 | 8.980 | 8.980 | 8.980 | 277,000 |
| 2024-07-23 | 9.350 | 9.350 | 9.020 | 9.020 | 9.020 | 310,500 |
| 2024-07-22 | 9.000 | 9.390 | 9.000 | 9.270 | 9.270 | 537,000 |
| 2024-07-19 | 9.160 | 9.350 | 8.950 | 9.000 | 9.000 | 802,500 |
| 2024-07-18 | 9.360 | 9.360 | 9.150 | 9.150 | 9.150 | 432,000 |
| 2024-07-17 | 9.270 | 9.400 | 9.180 | 9.320 | 9.320 | 462,100 |
| 2024-07-16 | 9.330 | 9.390 | 9.150 | 9.200 | 9.200 | 328,000 |
| 2024-07-15 | 9.360 | 9.420 | 9.180 | 9.310 | 9.310 | 316,000 |
| 2024-07-12 | 9.400 | 9.460 | 9.290 | 9.330 | 9.330 | 485,000 |
| 2024-07-11 | 9.220 | 9.410 | 9.120 | 9.310 | 9.310 | 813,500 |
| 2024-07-10 | 9.220 | 9.260 | 9.000 | 9.210 | 9.210 | 389,804 |
| 2024-07-09 | 9.000 | 9.340 | 8.860 | 9.150 | 9.150 | 584,500 |
| 2024-07-08 | 8.990 | 9.150 | 8.900 | 8.970 | 8.970 | 319,000 |
| 2024-07-05 | 9.140 | 9.140 | 8.980 | 8.990 | 8.990 | 171,500 |
| 2024-07-04 | 9.200 | 9.350 | 9.130 | 9.140 | 9.140 | 390,000 |
| 2024-07-03 | 9.280 | 9.340 | 9.040 | 9.110 | 9.110 | 304,500 |
| 2024-07-02 | 9.000 | 9.180 | 8.900 | 9.020 | 9.020 | 526,905 |
| 2024-06-28 | 9.050 | 9.160 | 8.900 | 8.900 | 8.900 | 774,905 |
| 2024-06-27 | 9.250 | 9.250 | 9.020 | 9.030 | 9.030 | 483,500 |
| 2024-06-26 | 9.050 | 9.310 | 9.050 | 9.240 | 9.240 | 658,500 |
| 2024-06-25 | 9.110 | 9.150 | 8.990 | 9.030 | 9.030 | 600,000 |
| 2024-06-24 | 9.000 | 9.070 | 8.860 | 9.060 | 9.060 | 682,435 |
| 2024-06-21 | 9.330 | 9.360 | 8.700 | 8.990 | 8.990 | 3,658,000 |
| 2024-06-20 | 9.450 | 9.540 | 9.240 | 9.330 | 9.330 | 979,000 |
| 2024-06-19 | 9.200 | 9.450 | 9.100 | 9.420 | 9.420 | 974,000 |
| 2024-06-18 | 9.390 | 9.460 | 9.060 | 9.140 | 9.140 | 950,000 |
| 2024-06-17 | 9.250 | 9.320 | 9.110 | 9.320 | 9.320 | 895,000 |
| 2024-06-14 | 9.170 | 9.300 | 8.940 | 9.250 | 9.250 | 987,000 |
| 2024-06-13 | 9.320 | 9.320 | 8.970 | 9.150 | 9.150 | 1,388,000 |
| 2024-06-12 | 9.190 | 9.230 | 8.910 | 9.120 | 9.120 | 807,000 |
| 2024-06-11 | 9.350 | 9.400 | 8.930 | 9.150 | 9.150 | 1,934,500 |
| 2024-06-07 | 9.430 | 9.540 | 9.220 | 9.240 | 9.240 | 418,000 |
| 2024-06-06 | 9.350 | 9.580 | 9.250 | 9.350 | 9.350 | 459,000 |
| 2024-06-05 | 9.190 | 9.500 | 9.190 | 9.250 | 9.250 | 669,000 |
| 2024-06-04 | 9.120 | 9.450 | 9.030 | 9.190 | 9.190 | 561,500 |
| 2024-06-03 | 9.160 | 9.290 | 9.100 | 9.120 | 9.120 | 256,000 |
| 2024-05-31 | 9.470 | 9.490 | 9.040 | 9.070 | 9.070 | 932,000 |
| 2024-05-30 | 9.360 | 9.360 | 9.100 | 9.190 | 9.190 | 574,000 |
| 2024-05-29 | 9.480 | 9.480 | 9.080 | 9.370 | 9.370 | 949,000 |
| 2024-05-28 | 9.680 | 9.730 | 9.310 | 9.500 | 9.500 | 949,000 |
| 2024-05-27 | 9.470 | 9.790 | 9.470 | 9.650 | 9.650 | 1,061,000 |
| 2024-05-24 | 9.620 | 9.730 | 9.420 | 9.530 | 9.530 | 1,110,000 |
| 2024-05-23 | 10.000 | 10.000 | 9.620 | 9.700 | 9.700 | 906,100 |
| 2024-05-22 | 10.200 | 10.200 | 9.830 | 10.040 | 10.040 | 587,500 |
| 2024-05-21 | 10.280 | 10.380 | 9.910 | 10.100 | 10.100 | 1,010,000 |
| 2024-05-20 | 10.540 | 10.700 | 10.360 | 10.420 | 10.420 | 443,500 |
| 2024-05-17 | 10.560 | 10.800 | 10.480 | 10.520 | 10.520 | 395,894 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.