Baota Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.800	6.810	6.600	6.640	6.640	13,441,400
2026-04-20	6.880	7.100	6.640	6.760	6.760	32,374,570
2026-04-17	6.650	6.910	6.640	6.880	6.880	28,609,301
2026-04-16	6.430	6.590	6.420	6.580	6.580	11,541,500
2026-04-15	6.520	6.610	6.440	6.460	6.460	14,334,500
2026-04-14	6.400	6.520	6.290	6.490	6.490	16,489,100
2026-04-13	6.200	6.380	6.200	6.350	6.350	9,689,300
2026-04-10	6.170	6.300	6.170	6.250	6.250	8,647,100
2026-04-09	6.230	6.240	6.110	6.160	6.160	8,682,000
2026-04-08	6.300	6.320	6.200	6.260	6.260	10,326,200
2026-04-07	6.070	6.260	6.060	6.130	6.130	8,965,206
2026-04-03	6.310	6.420	6.130	6.170	6.170	12,686,700
2026-04-02	6.460	6.540	6.270	6.310	6.310	13,155,300
2026-04-01	6.500	6.540	6.420	6.490	6.490	10,974,700
2026-03-31	6.500	6.640	6.410	6.410	6.410	17,193,400
2026-03-30	6.350	6.540	6.350	6.450	6.450	17,213,199
2026-03-27	6.370	6.600	6.360	6.440	6.440	15,494,800
2026-03-26	6.420	6.600	6.370	6.440	6.440	24,428,170
2026-03-25	6.120	6.320	6.050	6.320	6.320	16,824,971
2026-03-24	5.940	6.040	5.790	6.020	6.020	13,893,220
2026-03-23	5.970	6.030	5.880	5.880	5.880	16,832,100
2026-03-20	6.300	6.380	6.150	6.190	6.190	10,776,800
2026-03-19	6.400	6.460	6.250	6.260	6.260	12,693,000
2026-03-18	6.530	6.630	6.370	6.460	6.460	14,138,300
2026-03-17	6.480	6.660	6.460	6.540	6.540	17,364,359
2026-03-16	6.450	6.550	6.440	6.470	6.470	8,506,400
2026-03-13	6.640	6.700	6.470	6.510	6.510	14,665,830
2026-03-12	6.580	6.710	6.550	6.620	6.620	19,663,480
2026-03-11	6.370	6.690	6.340	6.550	6.550	20,431,801
2026-03-10	6.390	6.400	6.310	6.380	6.380	8,778,120
2026-03-09	6.160	6.360	6.100	6.350	6.350	14,380,900
2026-03-06	6.200	6.280	6.180	6.200	6.200	7,946,600
2026-03-05	6.250	6.290	6.200	6.230	6.230	7,291,202
2026-03-04	6.020	6.220	6.000	6.180	6.180	11,086,900
2026-03-03	6.360	6.410	6.070	6.100	6.100	17,212,500
2026-03-02	6.320	6.460	6.300	6.390	6.390	10,885,940
2026-02-27	6.320	6.450	6.320	6.440	6.440	8,744,400
2026-02-26	6.330	6.330	6.260	6.290	6.290	6,556,100
2026-02-25	6.210	6.340	6.200	6.320	6.320	8,699,238
2026-02-24	6.140	6.290	6.110	6.210	6.210	9,859,900
2026-02-13	6.080	6.150	6.080	6.120	6.120	7,201,844
2026-02-12	6.100	6.160	6.060	6.110	6.110	7,650,902
2026-02-11	6.100	6.140	6.060	6.100	6.100	5,818,614
2026-02-10	6.170	6.190	6.080	6.100	6.100	7,678,700
2026-02-09	6.230	6.310	6.140	6.160	6.160	9,286,914
2026-02-06	6.020	6.230	5.990	6.190	6.190	12,575,790
2026-02-05	6.100	6.160	6.030	6.040	6.040	10,427,900
2026-02-04	6.080	6.200	6.030	6.140	6.140	11,339,000
2026-02-03	5.950	6.070	5.890	6.070	6.070	12,819,510
2026-02-02	5.990	6.110	5.860	5.880	5.880	15,914,940
2026-01-30	5.920	6.320	5.920	6.070	6.070	36,397,953
2026-01-29	6.230	6.290	6.230	6.230	6.230	13,179,500
2026-01-28	6.510	6.700	6.510	6.560	6.560	18,520,301
2026-01-27	6.440	6.530	6.320	6.490	6.490	14,124,910
2026-01-26	6.460	6.580	6.400	6.450	6.450	14,020,300
2026-01-23	6.370	6.520	6.330	6.430	6.430	13,514,900
2026-01-22	6.360	6.430	6.320	6.360	6.360	10,908,800
2026-01-21	6.350	6.440	6.300	6.360	6.360	13,568,900
2026-01-20	6.540	6.610	6.380	6.400	6.400	20,798,900
2026-01-19	6.540	6.760	6.540	6.570	6.570	19,198,801

← NewerPage 3 of 21 · 1,216 trading daysOlder →

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.