Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.930 | 4.980 | 4.910 | 4.960 | 4.960 | 5,007,515 |
| 2023-10-27 | 4.890 | 4.980 | 4.880 | 4.950 | 4.950 | 5,171,636 |
| 2023-10-26 | 4.920 | 4.930 | 4.850 | 4.930 | 4.930 | 5,158,204 |
| 2023-10-25 | 4.840 | 4.960 | 4.840 | 4.940 | 4.940 | 5,927,474 |
| 2023-10-24 | 4.820 | 4.910 | 4.820 | 4.870 | 4.870 | 5,572,400 |
| 2023-10-23 | 5.040 | 5.040 | 4.810 | 4.820 | 4.820 | 7,557,726 |
| 2023-10-20 | 5.050 | 5.090 | 5.020 | 5.050 | 5.050 | 4,628,000 |
| 2023-10-19 | 5.070 | 5.150 | 5.030 | 5.050 | 5.050 | 6,763,000 |
| 2023-10-18 | 5.240 | 5.240 | 5.100 | 5.110 | 5.110 | 7,225,300 |
| 2023-10-17 | 5.270 | 5.290 | 5.220 | 5.230 | 5.230 | 6,898,200 |
| 2023-10-16 | 5.280 | 5.410 | 5.240 | 5.320 | 5.320 | 10,538,600 |
| 2023-10-13 | 5.280 | 5.320 | 5.230 | 5.250 | 5.250 | 6,070,402 |
| 2023-10-12 | 5.360 | 5.360 | 5.280 | 5.300 | 5.300 | 7,016,100 |
| 2023-10-11 | 5.380 | 5.380 | 5.310 | 5.340 | 5.340 | 8,745,900 |
| 2023-10-10 | 5.390 | 5.420 | 5.350 | 5.390 | 5.390 | 7,434,200 |
| 2023-10-09 | 5.370 | 5.390 | 5.340 | 5.390 | 5.390 | 5,915,702 |
| 2023-09-28 | 5.330 | 5.380 | 5.320 | 5.370 | 5.370 | 6,636,300 |
| 2023-09-27 | 5.380 | 5.430 | 5.350 | 5.350 | 5.350 | 10,806,800 |
| 2023-09-26 | 5.350 | 5.470 | 5.340 | 5.420 | 5.420 | 9,729,200 |
| 2023-09-25 | 5.380 | 5.430 | 5.350 | 5.370 | 5.370 | 6,614,100 |
| 2023-09-22 | 5.350 | 5.410 | 5.310 | 5.400 | 5.400 | 8,945,600 |
| 2023-09-21 | 5.420 | 5.470 | 5.330 | 5.340 | 5.340 | 12,773,600 |
| 2023-09-20 | 5.510 | 5.550 | 5.430 | 5.440 | 5.440 | 14,768,600 |
| 2023-09-19 | 5.470 | 5.620 | 5.430 | 5.560 | 5.560 | 23,545,000 |
| 2023-09-18 | 5.460 | 5.540 | 5.460 | 5.500 | 5.500 | 10,337,900 |
| 2023-09-15 | 5.470 | 5.580 | 5.410 | 5.510 | 5.510 | 16,752,500 |
| 2023-09-14 | 5.480 | 5.580 | 5.420 | 5.480 | 5.480 | 14,014,700 |
| 2023-09-13 | 5.470 | 5.620 | 5.420 | 5.540 | 5.540 | 22,183,930 |
| 2023-09-12 | 5.500 | 5.530 | 5.460 | 5.460 | 5.460 | 13,703,028 |
| 2023-09-11 | 5.390 | 5.680 | 5.330 | 5.550 | 5.550 | 29,612,700 |
| 2023-09-08 | 5.290 | 5.790 | 5.290 | 5.460 | 5.460 | 28,364,800 |
| 2023-09-07 | 5.400 | 5.450 | 5.300 | 5.310 | 5.310 | 11,674,895 |
| 2023-09-06 | 5.440 | 5.510 | 5.350 | 5.440 | 5.440 | 12,905,000 |
| 2023-09-05 | 5.520 | 5.610 | 5.460 | 5.470 | 5.470 | 15,592,800 |
| 2023-09-04 | 5.520 | 5.580 | 5.510 | 5.550 | 5.550 | 17,352,200 |
| 2023-09-01 | 5.500 | 5.600 | 5.450 | 5.550 | 5.550 | 18,432,595 |
| 2023-08-31 | 5.410 | 5.560 | 5.380 | 5.520 | 5.520 | 18,457,123 |
| 2023-08-30 | 5.500 | 5.600 | 5.410 | 5.450 | 5.450 | 28,048,202 |
| 2023-08-29 | 5.220 | 5.810 | 5.170 | 5.550 | 5.550 | 39,597,620 |
| 2023-08-28 | 5.500 | 5.500 | 5.260 | 5.300 | 5.300 | 16,522,000 |
| 2023-08-25 | 5.380 | 5.430 | 5.220 | 5.250 | 5.250 | 20,616,400 |
| 2023-08-24 | 5.490 | 5.700 | 5.440 | 5.450 | 5.450 | 31,383,067 |
| 2023-08-23 | 5.290 | 5.700 | 5.290 | 5.550 | 5.550 | 33,844,500 |
| 2023-08-22 | 5.200 | 5.650 | 5.200 | 5.400 | 5.400 | 28,285,768 |
| 2023-08-21 | 5.200 | 5.370 | 5.200 | 5.240 | 5.240 | 11,461,300 |
| 2023-08-18 | 5.420 | 5.450 | 5.220 | 5.220 | 5.220 | 22,481,200 |
| 2023-08-17 | 5.130 | 5.670 | 5.120 | 5.420 | 5.420 | 34,039,200 |
| 2023-08-16 | 5.240 | 5.270 | 5.150 | 5.160 | 5.160 | 8,849,400 |
| 2023-08-15 | 5.300 | 5.330 | 5.240 | 5.270 | 5.270 | 8,593,500 |
| 2023-08-14 | 5.360 | 5.390 | 5.260 | 5.330 | 5.330 | 16,940,900 |
| 2023-08-11 | 5.300 | 5.660 | 5.250 | 5.470 | 5.470 | 35,823,651 |
| 2023-08-10 | 5.240 | 5.330 | 5.230 | 5.300 | 5.300 | 5,774,500 |
| 2023-08-09 | 5.360 | 5.360 | 5.260 | 5.280 | 5.280 | 7,563,800 |
| 2023-08-08 | 5.370 | 5.400 | 5.320 | 5.340 | 5.340 | 7,114,100 |
| 2023-08-07 | 5.400 | 5.410 | 5.350 | 5.380 | 5.380 | 6,952,600 |
| 2023-08-04 | 5.380 | 5.430 | 5.370 | 5.400 | 5.400 | 8,506,500 |
| 2023-08-03 | 5.430 | 5.430 | 5.370 | 5.390 | 5.390 | 7,904,574 |
| 2023-08-02 | 5.440 | 5.470 | 5.400 | 5.440 | 5.440 | 12,261,500 |
| 2023-08-01 | 5.600 | 5.600 | 5.450 | 5.480 | 5.480 | 17,631,600 |
| 2023-07-31 | 5.490 | 5.590 | 5.440 | 5.580 | 5.580 | 22,971,302 |
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.