Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-07-23 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-07-22 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-07-19 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-07-18 | 3.420 | 3.450 | 3.320 | 3.430 | 3.430 | 14,629,422 |
| 2024-07-17 | 3.380 | 3.700 | 3.340 | 3.530 | 3.530 | 22,493,385 |
| 2024-07-16 | 3.380 | 3.410 | 3.320 | 3.390 | 3.390 | 6,564,400 |
| 2024-07-15 | 3.390 | 3.420 | 3.320 | 3.350 | 3.350 | 4,442,890 |
| 2024-07-12 | 3.370 | 3.410 | 3.300 | 3.360 | 3.360 | 5,553,700 |
| 2024-07-11 | 3.220 | 3.350 | 3.220 | 3.350 | 3.350 | 9,388,402 |
| 2024-07-10 | 3.250 | 3.270 | 3.170 | 3.170 | 3.170 | 5,789,400 |
| 2024-07-09 | 3.220 | 3.270 | 3.120 | 3.260 | 3.260 | 7,385,722 |
| 2024-07-08 | 3.370 | 3.370 | 3.240 | 3.250 | 3.250 | 5,208,900 |
| 2024-07-05 | 3.320 | 3.380 | 3.270 | 3.360 | 3.360 | 3,801,423 |
| 2024-07-04 | 3.410 | 3.440 | 3.310 | 3.310 | 3.310 | 4,851,100 |
| 2024-07-03 | 3.430 | 3.470 | 3.400 | 3.410 | 3.410 | 3,902,400 |
| 2024-07-02 | 3.400 | 3.480 | 3.360 | 3.440 | 3.440 | 7,148,300 |
| 2024-07-01 | 3.320 | 3.380 | 3.280 | 3.380 | 3.380 | 7,169,100 |
| 2024-06-28 | 3.350 | 3.560 | 3.340 | 3.370 | 3.370 | 8,784,100 |
| 2024-06-27 | 3.380 | 3.430 | 3.340 | 3.340 | 3.340 | 5,093,300 |
| 2024-06-26 | 3.260 | 3.410 | 3.240 | 3.400 | 3.400 | 7,336,298 |
| 2024-06-25 | 3.260 | 3.340 | 3.260 | 3.290 | 3.290 | 5,111,600 |
| 2024-06-24 | 3.380 | 3.400 | 3.250 | 3.270 | 3.270 | 7,588,400 |
| 2024-06-21 | 3.490 | 3.490 | 3.360 | 3.380 | 3.380 | 5,572,902 |
| 2024-06-20 | 3.580 | 3.600 | 3.420 | 3.430 | 3.430 | 8,063,800 |
| 2024-06-19 | 3.620 | 3.640 | 3.560 | 3.580 | 3.580 | 5,058,500 |
| 2024-06-18 | 3.500 | 3.630 | 3.490 | 3.610 | 3.610 | 7,572,900 |
| 2024-06-17 | 3.500 | 3.560 | 3.480 | 3.500 | 3.500 | 4,571,902 |
| 2024-06-14 | 3.540 | 3.570 | 3.510 | 3.530 | 3.530 | 5,507,700 |
| 2024-06-13 | 3.590 | 3.630 | 3.540 | 3.550 | 3.550 | 6,841,500 |
| 2024-06-12 | 3.480 | 3.660 | 3.480 | 3.610 | 3.610 | 10,065,102 |
| 2024-06-11 | 3.500 | 3.520 | 3.420 | 3.500 | 3.500 | 6,795,602 |
| 2024-06-07 | 3.410 | 3.530 | 3.410 | 3.500 | 3.500 | 10,902,102 |
| 2024-06-06 | 3.590 | 3.630 | 3.350 | 3.380 | 3.380 | 18,340,702 |
| 2024-06-05 | 3.680 | 3.680 | 3.590 | 3.590 | 3.590 | 10,307,604 |
| 2024-06-04 | 3.750 | 3.790 | 3.670 | 3.700 | 3.700 | 9,548,656 |
| 2024-06-03 | 3.950 | 3.950 | 3.760 | 3.800 | 3.800 | 13,433,900 |
| 2024-05-31 | 3.790 | 3.980 | 3.790 | 3.940 | 3.940 | 15,659,000 |
| 2024-05-30 | 3.870 | 3.870 | 3.780 | 3.790 | 3.790 | 8,149,700 |
| 2024-05-29 | 3.840 | 3.930 | 3.830 | 3.850 | 3.850 | 9,363,900 |
| 2024-05-28 | 3.920 | 3.930 | 3.830 | 3.840 | 3.840 | 12,071,600 |
| 2024-05-27 | 3.950 | 3.980 | 3.810 | 3.930 | 3.930 | 14,216,700 |
| 2024-05-24 | 4.200 | 4.250 | 3.950 | 4.010 | 4.010 | 39,582,364 |
| 2024-05-23 | 4.160 | 4.500 | 4.100 | 4.300 | 4.300 | 53,787,500 |
| 2024-05-22 | 4.070 | 4.170 | 4.050 | 4.120 | 4.120 | 12,026,300 |
| 2024-05-21 | 4.180 | 4.190 | 4.060 | 4.070 | 4.070 | 12,907,302 |
| 2024-05-20 | 4.170 | 4.290 | 4.150 | 4.210 | 4.210 | 14,111,400 |
| 2024-05-17 | 4.130 | 4.190 | 4.100 | 4.180 | 4.180 | 8,876,302 |
| 2024-05-16 | 4.100 | 4.180 | 4.080 | 4.140 | 4.140 | 7,778,100 |
| 2024-05-15 | 4.150 | 4.180 | 4.100 | 4.110 | 4.110 | 8,342,557 |
| 2024-05-14 | 4.080 | 4.170 | 4.080 | 4.150 | 4.150 | 8,075,100 |
| 2024-05-13 | 4.170 | 4.170 | 4.030 | 4.090 | 4.090 | 10,618,400 |
| 2024-05-10 | 4.260 | 4.300 | 4.180 | 4.200 | 4.200 | 11,640,100 |
| 2024-05-09 | 4.210 | 4.340 | 4.180 | 4.270 | 4.270 | 12,785,902 |
| 2024-05-08 | 4.260 | 4.320 | 4.200 | 4.210 | 4.210 | 12,416,700 |
| 2024-05-07 | 4.240 | 4.340 | 4.220 | 4.300 | 4.300 | 17,747,900 |
| 2024-05-06 | 4.260 | 4.280 | 4.200 | 4.230 | 4.230 | 16,682,600 |
| 2024-04-30 | 4.270 | 4.460 | 4.200 | 4.260 | 4.260 | 19,932,600 |
| 2024-04-29 | 4.130 | 4.300 | 4.110 | 4.280 | 4.280 | 16,011,000 |
| 2024-04-26 | 4.100 | 4.160 | 4.080 | 4.130 | 4.130 | 14,579,500 |
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.