Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.120 | 4.200 | 4.090 | 4.120 | 4.120 | 12,656,620 |
| 2024-04-24 | 4.000 | 4.150 | 4.000 | 4.120 | 4.120 | 14,260,700 |
| 2024-04-23 | 4.020 | 4.130 | 3.940 | 4.050 | 4.050 | 15,106,100 |
| 2024-04-22 | 4.270 | 4.410 | 4.020 | 4.020 | 4.020 | 30,853,600 |
| 2024-04-19 | 4.010 | 4.420 | 3.980 | 4.230 | 4.230 | 40,916,202 |
| 2024-04-18 | 4.000 | 4.140 | 3.950 | 4.020 | 4.020 | 16,016,802 |
| 2024-04-17 | 3.790 | 4.100 | 3.750 | 4.070 | 4.070 | 17,005,144 |
| 2024-04-16 | 4.200 | 4.220 | 3.830 | 3.830 | 3.830 | 21,648,900 |
| 2024-04-15 | 4.350 | 4.450 | 4.080 | 4.260 | 4.260 | 20,722,824 |
| 2024-04-12 | 4.520 | 4.590 | 4.490 | 4.510 | 4.510 | 7,184,045 |
| 2024-04-11 | 4.490 | 4.630 | 4.480 | 4.550 | 4.550 | 8,930,000 |
| 2024-04-10 | 4.680 | 4.720 | 4.530 | 4.580 | 4.580 | 10,957,300 |
| 2024-04-09 | 4.580 | 4.680 | 4.580 | 4.670 | 4.670 | 9,830,993 |
| 2024-04-08 | 4.710 | 4.720 | 4.580 | 4.580 | 4.580 | 12,130,293 |
| 2024-04-03 | 4.860 | 4.860 | 4.720 | 4.740 | 4.740 | 10,458,600 |
| 2024-04-02 | 4.870 | 4.930 | 4.770 | 4.860 | 4.860 | 13,566,882 |
| 2024-04-01 | 4.790 | 4.900 | 4.770 | 4.870 | 4.870 | 14,266,564 |
| 2024-03-29 | 4.750 | 4.800 | 4.700 | 4.770 | 4.770 | 9,933,504 |
| 2024-03-28 | 4.530 | 4.990 | 4.530 | 4.760 | 4.760 | 23,100,500 |
| 2024-03-27 | 4.830 | 4.840 | 4.590 | 4.590 | 4.590 | 20,454,904 |
| 2024-03-26 | 4.760 | 4.900 | 4.710 | 4.820 | 4.820 | 21,857,500 |
| 2024-03-25 | 5.030 | 5.110 | 4.840 | 4.840 | 4.840 | 27,760,000 |
| 2024-03-22 | 5.230 | 5.230 | 5.000 | 5.070 | 5.070 | 34,173,700 |
| 2024-03-21 | 5.100 | 5.270 | 5.050 | 5.270 | 5.270 | 51,193,046 |
| 2024-03-20 | 5.040 | 5.140 | 5.040 | 5.090 | 5.090 | 16,036,344 |
| 2024-03-19 | 5.120 | 5.160 | 5.060 | 5.060 | 5.060 | 21,528,718 |
| 2024-03-18 | 5.180 | 5.190 | 5.090 | 5.130 | 5.130 | 25,118,906 |
| 2024-03-15 | 5.060 | 5.180 | 4.970 | 5.100 | 5.100 | 30,299,143 |
| 2024-03-14 | 5.180 | 5.290 | 5.020 | 5.080 | 5.080 | 40,841,148 |
| 2024-03-13 | 5.150 | 5.200 | 5.060 | 5.150 | 5.150 | 29,426,602 |
| 2024-03-12 | 5.120 | 5.290 | 5.060 | 5.200 | 5.200 | 48,229,625 |
| 2024-03-11 | 5.100 | 5.100 | 4.910 | 5.090 | 5.090 | 36,974,005 |
| 2024-03-08 | 5.000 | 5.280 | 4.910 | 5.170 | 5.170 | 42,714,987 |
| 2024-03-07 | 5.210 | 5.280 | 5.010 | 5.030 | 5.030 | 56,432,662 |
| 2024-03-06 | 5.090 | 5.390 | 5.090 | 5.370 | 5.370 | 101,819,574 |
| 2024-03-05 | 4.550 | 5.040 | 4.510 | 5.040 | 5.040 | 45,431,145 |
| 2024-03-04 | 4.610 | 4.660 | 4.470 | 4.580 | 4.580 | 25,597,604 |
| 2024-03-01 | 4.580 | 4.800 | 4.500 | 4.660 | 4.660 | 36,499,704 |
| 2024-02-29 | 4.250 | 4.600 | 4.250 | 4.580 | 4.580 | 36,241,554 |
| 2024-02-28 | 4.830 | 4.980 | 4.480 | 4.480 | 4.480 | 61,900,900 |
| 2024-02-27 | 4.810 | 5.190 | 4.630 | 4.980 | 4.980 | 73,386,106 |
| 2024-02-26 | 4.580 | 4.940 | 4.540 | 4.940 | 4.940 | 78,539,300 |
| 2024-02-23 | 4.100 | 4.490 | 4.040 | 4.490 | 4.490 | 34,582,600 |
| 2024-02-22 | 3.930 | 4.120 | 3.900 | 4.080 | 4.080 | 24,051,000 |
| 2024-02-21 | 3.900 | 4.050 | 3.770 | 3.930 | 3.930 | 28,675,664 |
| 2024-02-20 | 3.820 | 4.070 | 3.760 | 3.900 | 3.900 | 35,350,800 |
| 2024-02-19 | 3.470 | 3.770 | 3.470 | 3.770 | 3.770 | 25,929,388 |
| 2024-02-08 | 3.250 | 3.450 | 3.190 | 3.430 | 3.430 | 23,147,150 |
| 2024-02-07 | 3.390 | 3.500 | 3.210 | 3.240 | 3.240 | 23,094,448 |
| 2024-02-06 | 3.200 | 3.580 | 3.140 | 3.390 | 3.390 | 25,099,962 |
| 2024-02-05 | 3.880 | 3.880 | 3.490 | 3.490 | 3.490 | 19,369,100 |
| 2024-02-02 | 4.080 | 4.200 | 3.730 | 3.880 | 3.880 | 22,995,050 |
| 2024-02-01 | 4.200 | 4.200 | 3.970 | 3.980 | 3.980 | 20,527,650 |
| 2024-01-31 | 4.360 | 4.470 | 4.180 | 4.190 | 4.190 | 23,100,400 |
| 2024-01-30 | 4.610 | 4.650 | 4.480 | 4.510 | 4.510 | 17,666,204 |
| 2024-01-29 | 4.750 | 4.870 | 4.690 | 4.700 | 4.700 | 23,301,548 |
| 2024-01-26 | 4.700 | 4.850 | 4.660 | 4.750 | 4.750 | 27,218,103 |
| 2024-01-25 | 4.560 | 4.840 | 4.490 | 4.740 | 4.740 | 34,196,307 |
| 2024-01-24 | 4.440 | 4.590 | 4.400 | 4.570 | 4.570 | 24,496,254 |
| 2024-01-23 | 4.460 | 4.500 | 4.310 | 4.430 | 4.430 | 19,499,300 |
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.