China Baoan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.450 | 6.530 | 6.430 | 6.430 | 6.430 | 10,898,200 |
| 2026-10-21 | 6.580 | 6.620 | 6.460 | 6.480 | 6.480 | 10,852,155 |
| 2026-10-20 | 6.590 | 6.650 | 6.520 | 6.570 | 6.570 | 9,418,328 |
| 2026-10-19 | 6.540 | 6.650 | 6.520 | 6.580 | 6.580 | 10,679,371 |
| 2026-10-16 | 6.630 | 6.700 | 6.520 | 6.580 | 6.580 | 12,109,979 |
| 2026-10-15 | 6.680 | 6.710 | 6.530 | 6.620 | 6.620 | 15,251,081 |
| 2026-10-14 | 6.790 | 6.850 | 6.710 | 6.740 | 6.740 | 10,880,497 |
| 2026-10-13 | 6.850 | 6.880 | 6.680 | 6.790 | 6.790 | 14,952,795 |
| 2026-10-12 | 7.000 | 7.090 | 6.860 | 6.900 | 6.900 | 16,454,588 |
| 2026-10-09 | 6.910 | 7.040 | 6.890 | 7.000 | 7.000 | 19,123,504 |
| 2026-10-08 | 6.870 | 7.040 | 6.870 | 6.940 | 6.940 | 13,044,457 |
| 2026-09-30 | 6.880 | 6.970 | 6.840 | 6.930 | 6.930 | 10,682,784 |
| 2026-09-29 | 6.720 | 6.910 | 6.720 | 6.860 | 6.860 | 13,109,261 |
| 2026-09-28 | 6.800 | 6.890 | 6.670 | 6.760 | 6.760 | 14,503,912 |
| 2026-09-24 | 7.030 | 7.120 | 6.800 | 6.800 | 6.800 | 16,454,271 |
| 2026-09-23 | 7.010 | 7.080 | 6.990 | 7.000 | 7.000 | 10,562,095 |
| 2026-09-22 | 7.030 | 7.130 | 7.010 | 7.040 | 7.040 | 13,376,596 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0300 CNY |
| 2025-08-27 | 0.0300 CNY |
| 2024-07-26 | 0.0450 CNY |
| 2023-08-03 | 0.0350 CNY |
| 2022-08-31 | 0.0350 CNY |
| 2021-08-26 | 0.0300 CNY |
| 2020-08-13 | 0.0200 CNY |
| 2019-07-22 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.