Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.500 | 6.770 | 6.420 | 6.610 | 6.610 | 29,080,702 |
| 2026-01-15 | 6.600 | 6.620 | 6.380 | 6.510 | 6.510 | 32,481,702 |
| 2026-01-14 | 6.750 | 6.910 | 6.310 | 6.320 | 6.320 | 53,493,206 |
| 2026-01-13 | 6.380 | 6.580 | 6.240 | 6.580 | 6.580 | 15,591,632 |
| 2026-01-12 | 6.310 | 6.460 | 6.180 | 6.270 | 6.270 | 23,804,120 |
| 2026-01-09 | 6.110 | 6.370 | 6.100 | 6.310 | 6.310 | 26,658,900 |
| 2026-01-08 | 5.890 | 6.160 | 5.890 | 6.070 | 6.070 | 20,314,700 |
| 2026-01-07 | 5.690 | 5.970 | 5.690 | 5.950 | 5.950 | 27,596,200 |
| 2026-01-06 | 5.590 | 5.740 | 5.580 | 5.690 | 5.690 | 9,021,900 |
| 2026-01-05 | 5.570 | 5.650 | 5.550 | 5.610 | 5.610 | 7,315,306 |
| 2025-12-31 | 5.650 | 5.660 | 5.580 | 5.590 | 5.590 | 6,050,100 |
| 2025-12-30 | 5.630 | 5.690 | 5.620 | 5.640 | 5.640 | 5,486,800 |
| 2025-12-29 | 5.710 | 5.750 | 5.650 | 5.660 | 5.660 | 6,499,900 |
| 2025-12-26 | 5.690 | 5.750 | 5.630 | 5.750 | 5.750 | 8,474,478 |
| 2025-12-25 | 5.740 | 5.830 | 5.690 | 5.700 | 5.700 | 9,759,700 |
| 2025-12-24 | 5.760 | 5.850 | 5.710 | 5.740 | 5.740 | 9,400,460 |
| 2025-12-23 | 5.720 | 5.780 | 5.680 | 5.740 | 5.740 | 7,163,500 |
| 2025-12-22 | 5.540 | 5.750 | 5.510 | 5.720 | 5.720 | 9,869,900 |
| 2025-12-19 | 5.480 | 5.550 | 5.460 | 5.540 | 5.540 | 4,527,700 |
| 2025-12-18 | 5.550 | 5.600 | 5.480 | 5.490 | 5.490 | 5,485,500 |
| 2025-12-17 | 5.500 | 5.570 | 5.410 | 5.550 | 5.550 | 5,977,100 |
| 2025-12-16 | 5.670 | 5.680 | 5.450 | 5.490 | 5.490 | 11,395,528 |
| 2025-12-15 | 5.670 | 5.820 | 5.660 | 5.690 | 5.690 | 10,073,400 |
| 2025-12-12 | 5.700 | 5.790 | 5.630 | 5.720 | 5.720 | 9,308,506 |
| 2025-12-11 | 5.740 | 5.840 | 5.670 | 5.670 | 5.670 | 9,472,100 |
| 2025-12-10 | 5.640 | 5.750 | 5.600 | 5.730 | 5.730 | 7,464,500 |
| 2025-12-09 | 5.590 | 5.790 | 5.550 | 5.680 | 5.680 | 12,316,300 |
| 2025-12-08 | 5.480 | 5.650 | 5.470 | 5.600 | 5.600 | 8,921,876 |
| 2025-12-05 | 5.440 | 5.510 | 5.400 | 5.500 | 5.500 | 7,379,302 |
| 2025-12-04 | 5.490 | 5.540 | 5.380 | 5.420 | 5.420 | 8,845,602 |
| 2025-12-03 | 5.580 | 5.690 | 5.500 | 5.510 | 5.510 | 9,404,000 |
| 2025-12-02 | 5.800 | 5.810 | 5.590 | 5.600 | 5.600 | 11,391,500 |
| 2025-12-01 | 5.640 | 5.820 | 5.630 | 5.790 | 5.790 | 13,116,200 |
| 2025-11-28 | 5.500 | 5.680 | 5.470 | 5.670 | 5.670 | 13,959,402 |
| 2025-11-27 | 5.640 | 5.750 | 5.500 | 5.510 | 5.510 | 13,000,200 |
| 2025-11-26 | 5.620 | 5.650 | 5.550 | 5.590 | 5.590 | 7,810,104 |
| 2025-11-25 | 5.630 | 5.720 | 5.580 | 5.610 | 5.610 | 11,005,002 |
| 2025-11-24 | 5.400 | 5.630 | 5.380 | 5.610 | 5.610 | 13,947,102 |
| 2025-11-21 | 5.520 | 5.690 | 5.390 | 5.390 | 5.390 | 18,829,446 |
| 2025-11-20 | 5.950 | 5.960 | 5.670 | 5.670 | 5.670 | 22,375,302 |
| 2025-11-19 | 5.990 | 6.130 | 5.850 | 5.970 | 5.970 | 18,251,808 |
| 2025-11-18 | 6.100 | 6.240 | 5.880 | 5.980 | 5.980 | 34,423,732 |
| 2025-11-17 | 5.750 | 6.020 | 5.700 | 6.020 | 6.020 | 21,034,632 |
| 2025-11-14 | 5.750 | 5.900 | 5.700 | 5.730 | 5.730 | 19,546,500 |
| 2025-11-13 | 5.800 | 5.930 | 5.690 | 5.730 | 5.730 | 31,190,002 |
| 2025-11-12 | 5.460 | 5.750 | 5.450 | 5.750 | 5.750 | 30,244,571 |
| 2025-11-11 | 5.320 | 5.580 | 5.300 | 5.480 | 5.480 | 17,513,132 |
| 2025-11-10 | 5.370 | 5.370 | 5.270 | 5.320 | 5.320 | 8,396,400 |
| 2025-11-07 | 5.380 | 5.420 | 5.310 | 5.340 | 5.340 | 9,403,100 |
| 2025-11-06 | 5.390 | 5.460 | 5.340 | 5.390 | 5.390 | 9,695,300 |
| 2025-11-05 | 5.250 | 5.410 | 5.250 | 5.390 | 5.390 | 12,149,600 |
| 2025-11-04 | 5.440 | 5.480 | 5.290 | 5.310 | 5.310 | 16,729,900 |
| 2025-11-03 | 5.260 | 5.490 | 5.240 | 5.420 | 5.420 | 24,212,452 |
| 2025-10-31 | 5.140 | 5.260 | 5.130 | 5.230 | 5.230 | 11,349,100 |
| 2025-10-30 | 5.110 | 5.280 | 5.110 | 5.150 | 5.150 | 15,595,600 |
| 2025-10-29 | 5.090 | 5.140 | 5.040 | 5.100 | 5.100 | 10,048,452 |
| 2025-10-28 | 5.140 | 5.160 | 5.040 | 5.050 | 5.050 | 13,677,900 |
| 2025-10-27 | 5.220 | 5.370 | 5.150 | 5.160 | 5.160 | 19,592,346 |
| 2025-10-24 | 5.090 | 5.240 | 5.070 | 5.220 | 5.220 | 15,253,940 |
| 2025-10-23 | 5.040 | 5.110 | 5.010 | 5.080 | 5.080 | 8,477,446 |
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.