Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.690 | 4.720 | 4.300 | 4.560 | 4.560 | 26,703,168 |
| 2026-07-20 | 4.760 | 4.820 | 4.570 | 4.700 | 4.700 | 24,516,801 |
| 2026-07-17 | 4.840 | 4.910 | 4.600 | 4.730 | 4.730 | 24,941,500 |
| 2026-07-16 | 4.900 | 5.060 | 4.810 | 4.880 | 4.880 | 19,506,900 |
| 2026-07-15 | 4.890 | 5.060 | 4.810 | 4.940 | 4.940 | 20,245,801 |
| 2026-07-14 | 5.110 | 5.190 | 4.860 | 4.890 | 4.890 | 29,446,000 |
| 2026-07-13 | 5.560 | 5.560 | 5.120 | 5.150 | 5.150 | 31,994,701 |
| 2026-07-10 | 5.540 | 5.710 | 5.400 | 5.640 | 5.640 | 26,887,500 |
| 2026-07-09 | 5.490 | 5.740 | 5.380 | 5.500 | 5.500 | 22,778,000 |
| 2026-07-08 | 5.850 | 5.850 | 5.570 | 5.580 | 5.580 | 30,606,371 |
| 2026-07-07 | 6.110 | 6.350 | 5.860 | 6.000 | 6.000 | 49,982,941 |
| 2026-07-06 | 6.100 | 6.650 | 5.900 | 6.420 | 6.420 | 73,322,531 |
| 2026-07-03 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 15,211,000 |
| 2026-07-02 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 1,441,500 |
| 2026-06-30 | 5.250 | 5.280 | 5.150 | 5.150 | 5.150 | 24,526,900 |
| 2026-06-29 | 5.650 | 5.680 | 5.420 | 5.420 | 5.420 | 12,456,600 |
| 2026-06-26 | 5.450 | 5.800 | 5.450 | 5.700 | 5.700 | 16,262,522 |
| 2026-06-25 | 5.840 | 5.900 | 5.580 | 5.580 | 5.580 | 16,163,400 |
| 2026-06-24 | 5.980 | 6.040 | 5.760 | 5.870 | 5.870 | 18,311,969 |
| 2026-06-23 | 6.030 | 6.140 | 5.900 | 6.050 | 6.050 | 15,887,800 |
| 2026-06-22 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 16,809,600 |
| 2026-06-18 | 6.530 | 6.540 | 6.290 | 6.420 | 6.420 | 16,967,699 |
| 2026-06-17 | 6.560 | 6.700 | 6.500 | 6.540 | 6.540 | 16,939,490 |
| 2026-06-16 | 6.350 | 6.680 | 6.330 | 6.620 | 6.620 | 22,119,289 |
| 2026-06-15 | 6.390 | 6.600 | 6.260 | 6.360 | 6.360 | 17,122,811 |
| 2026-06-12 | 6.320 | 6.480 | 6.280 | 6.350 | 6.350 | 15,418,300 |
| 2026-06-11 | 6.510 | 6.550 | 6.210 | 6.210 | 6.210 | 20,312,670 |
| 2026-06-10 | 6.820 | 6.820 | 6.480 | 6.540 | 6.540 | 18,399,600 |
| 2026-06-09 | 6.920 | 7.020 | 6.780 | 6.820 | 6.820 | 12,185,800 |
| 2026-06-08 | 6.800 | 7.100 | 6.720 | 6.910 | 6.910 | 15,106,000 |
| 2026-06-05 | 7.000 | 7.200 | 6.820 | 7.070 | 7.070 | 23,404,301 |
| 2026-06-04 | 7.300 | 7.370 | 6.950 | 6.950 | 6.950 | 33,372,750 |
| 2026-06-03 | 7.620 | 7.730 | 7.320 | 7.320 | 7.320 | 28,232,000 |
| 2026-06-02 | 7.760 | 7.910 | 7.640 | 7.700 | 7.700 | 14,187,100 |
| 2026-06-01 | 7.880 | 7.980 | 7.710 | 7.800 | 7.800 | 13,181,100 |
| 2026-05-29 | 8.050 | 8.150 | 7.850 | 8.030 | 8.030 | 16,406,539 |
| 2026-05-28 | 7.850 | 8.110 | 7.800 | 8.060 | 8.060 | 13,463,140 |
| 2026-05-27 | 7.800 | 7.990 | 7.790 | 7.920 | 7.920 | 12,843,600 |
| 2026-05-26 | 7.980 | 7.980 | 7.700 | 7.890 | 7.890 | 22,326,301 |
| 2026-05-25 | 8.100 | 8.200 | 7.840 | 8.050 | 8.050 | 24,691,900 |
| 2026-05-22 | 7.650 | 7.930 | 7.510 | 7.930 | 7.930 | 24,081,939 |
| 2026-05-21 | 7.760 | 7.830 | 7.490 | 7.550 | 7.550 | 15,350,100 |
| 2026-05-20 | 7.630 | 7.870 | 7.600 | 7.760 | 7.760 | 18,853,199 |
| 2026-05-19 | 7.400 | 7.750 | 7.300 | 7.750 | 7.750 | 22,574,900 |
| 2026-05-18 | 7.690 | 7.770 | 7.310 | 7.440 | 7.440 | 31,020,500 |
| 2026-05-15 | 7.190 | 7.600 | 7.190 | 7.600 | 7.600 | 31,774,500 |
| 2026-05-14 | 7.140 | 7.460 | 7.140 | 7.240 | 7.240 | 35,908,473 |
| 2026-05-13 | 6.800 | 7.160 | 6.790 | 7.100 | 7.100 | 22,157,570 |
| 2026-05-12 | 6.830 | 7.050 | 6.810 | 6.940 | 6.940 | 15,422,700 |
| 2026-05-11 | 6.820 | 6.950 | 6.730 | 6.840 | 6.840 | 17,919,000 |
| 2026-05-08 | 6.660 | 6.980 | 6.590 | 6.840 | 6.840 | 22,161,699 |
| 2026-05-07 | 6.480 | 6.650 | 6.470 | 6.650 | 6.650 | 14,624,570 |
| 2026-05-06 | 6.390 | 6.520 | 6.380 | 6.510 | 6.510 | 12,271,670 |
| 2026-04-30 | 6.340 | 6.410 | 6.320 | 6.360 | 6.360 | 11,853,100 |
| 2026-04-29 | 6.430 | 6.480 | 6.370 | 6.400 | 6.400 | 12,092,100 |
| 2026-04-28 | 6.390 | 6.500 | 6.360 | 6.410 | 6.410 | 9,859,578 |
| 2026-04-27 | 6.620 | 6.650 | 6.460 | 6.470 | 6.470 | 17,917,600 |
| 2026-04-24 | 6.520 | 6.770 | 6.520 | 6.710 | 6.710 | 16,467,199 |
| 2026-04-23 | 6.630 | 6.700 | 6.520 | 6.560 | 6.560 | 12,483,360 |
| 2026-04-22 | 6.670 | 6.730 | 6.530 | 6.610 | 6.610 | 12,581,900 |
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.