Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.070 | 5.080 | 5.030 | 5.050 | 5.050 | 6,633,198 |
| 2025-10-21 | 5.030 | 5.070 | 4.990 | 5.060 | 5.060 | 6,832,426 |
| 2025-10-20 | 5.010 | 5.050 | 4.980 | 5.010 | 5.010 | 5,330,902 |
| 2025-10-17 | 5.090 | 5.100 | 4.980 | 4.990 | 4.990 | 10,296,800 |
| 2025-10-16 | 4.930 | 5.120 | 4.880 | 5.100 | 5.100 | 17,596,604 |
| 2025-10-15 | 4.740 | 4.990 | 4.740 | 4.920 | 4.920 | 12,346,378 |
| 2025-10-14 | 4.760 | 4.810 | 4.740 | 4.750 | 4.750 | 6,457,952 |
| 2025-10-13 | 4.700 | 4.750 | 4.670 | 4.740 | 4.740 | 6,966,500 |
| 2025-10-10 | 4.820 | 4.840 | 4.760 | 4.820 | 4.820 | 6,354,994 |
| 2025-10-09 | 4.870 | 4.880 | 4.800 | 4.830 | 4.830 | 5,835,300 |
| 2025-09-30 | 4.860 | 4.860 | 4.820 | 4.860 | 4.860 | 4,683,900 |
| 2025-09-29 | 4.830 | 4.890 | 4.820 | 4.850 | 4.850 | 7,131,700 |
| 2025-09-26 | 4.750 | 4.950 | 4.720 | 4.860 | 4.860 | 10,634,505 |
| 2025-09-25 | 4.790 | 4.790 | 4.750 | 4.770 | 4.770 | 5,397,417 |
| 2025-09-24 | 4.740 | 4.800 | 4.720 | 4.800 | 4.800 | 6,412,668 |
| 2025-09-23 | 4.820 | 4.840 | 4.710 | 4.750 | 4.750 | 8,651,035 |
| 2025-09-22 | 4.870 | 4.880 | 4.800 | 4.820 | 4.820 | 7,208,450 |
| 2025-09-19 | 4.850 | 4.930 | 4.840 | 4.880 | 4.880 | 8,111,557 |
| 2025-09-18 | 4.970 | 4.980 | 4.850 | 4.870 | 4.870 | 11,755,600 |
| 2025-09-17 | 4.920 | 4.990 | 4.920 | 4.980 | 4.980 | 7,222,300 |
| 2025-09-16 | 4.980 | 4.990 | 4.920 | 4.960 | 4.960 | 8,739,321 |
| 2025-09-15 | 5.030 | 5.040 | 4.960 | 4.990 | 4.990 | 7,757,700 |
| 2025-09-12 | 5.040 | 5.120 | 5.010 | 5.030 | 5.030 | 8,782,302 |
| 2025-09-11 | 5.000 | 5.020 | 4.930 | 5.010 | 5.010 | 12,070,300 |
| 2025-09-10 | 5.090 | 5.110 | 5.040 | 5.050 | 5.050 | 8,891,100 |
| 2025-09-09 | 5.080 | 5.150 | 5.070 | 5.120 | 5.120 | 11,817,628 |
| 2025-09-08 | 5.060 | 5.080 | 4.990 | 5.050 | 5.050 | 9,950,002 |
| 2025-09-05 | 5.010 | 5.070 | 4.850 | 5.050 | 5.050 | 11,979,300 |
| 2025-09-04 | 5.040 | 5.060 | 4.970 | 5.010 | 5.010 | 10,619,700 |
| 2025-09-03 | 5.160 | 5.170 | 5.010 | 5.020 | 5.020 | 12,183,900 |
| 2025-09-02 | 5.270 | 5.320 | 5.080 | 5.130 | 5.130 | 16,568,708 |
| 2025-09-01 | 5.360 | 5.360 | 5.180 | 5.220 | 5.220 | 15,940,000 |
| 2025-08-29 | 5.520 | 5.590 | 5.270 | 5.330 | 5.330 | 35,147,000 |
| 2025-08-28 | 5.340 | 5.530 | 5.340 | 5.530 | 5.530 | 42,201,934 |
| 2025-08-27 | 5.150 | 5.410 | 5.150 | 5.270 | 5.270 | 36,211,244 |
| 2025-08-26 | 5.130 | 5.180 | 5.080 | 5.150 | 5.150 | 12,005,600 |
| 2025-08-25 | 5.090 | 5.180 | 5.080 | 5.120 | 5.120 | 13,205,902 |
| 2025-08-22 | 5.080 | 5.110 | 5.040 | 5.090 | 5.090 | 12,209,715 |
| 2025-08-21 | 5.000 | 5.180 | 4.960 | 5.080 | 5.080 | 21,201,350 |
| 2025-08-20 | 4.970 | 4.990 | 4.920 | 4.980 | 4.980 | 9,365,000 |
| 2025-08-19 | 4.980 | 5.000 | 4.930 | 4.960 | 4.960 | 11,298,200 |
| 2025-08-18 | 4.950 | 5.050 | 4.930 | 5.000 | 5.000 | 10,859,310 |
| 2025-08-15 | 4.970 | 4.970 | 4.900 | 4.960 | 4.960 | 10,518,650 |
| 2025-08-14 | 5.100 | 5.120 | 4.960 | 4.980 | 4.980 | 14,122,800 |
| 2025-08-13 | 4.940 | 5.040 | 4.930 | 5.010 | 5.010 | 12,005,404 |
| 2025-08-12 | 5.000 | 5.120 | 4.940 | 4.950 | 4.950 | 22,229,204 |
| 2025-08-11 | 4.790 | 4.900 | 4.770 | 4.880 | 4.880 | 9,805,002 |
| 2025-08-08 | 4.810 | 4.830 | 4.760 | 4.770 | 4.770 | 6,477,600 |
| 2025-08-07 | 4.800 | 4.840 | 4.760 | 4.820 | 4.820 | 7,082,602 |
| 2025-08-06 | 4.760 | 4.800 | 4.710 | 4.800 | 4.800 | 8,557,602 |
| 2025-08-05 | 4.800 | 4.810 | 4.740 | 4.770 | 4.770 | 10,867,200 |
| 2025-08-04 | 4.840 | 4.840 | 4.790 | 4.800 | 4.800 | 6,263,800 |
| 2025-08-01 | 4.830 | 4.830 | 4.770 | 4.810 | 4.810 | 6,764,300 |
| 2025-07-31 | 4.960 | 4.960 | 4.850 | 4.850 | 4.850 | 9,059,600 |
| 2025-07-30 | 4.930 | 4.980 | 4.910 | 4.950 | 4.950 | 12,659,300 |
| 2025-07-29 | 4.910 | 4.910 | 4.860 | 4.880 | 4.880 | 6,318,500 |
| 2025-07-28 | 4.860 | 4.940 | 4.830 | 4.910 | 4.910 | 7,507,662 |
| 2025-07-25 | 4.860 | 4.880 | 4.840 | 4.860 | 4.860 | 4,617,800 |
| 2025-07-24 | 4.850 | 4.900 | 4.830 | 4.880 | 4.880 | 6,399,400 |
| 2025-07-23 | 4.900 | 4.900 | 4.840 | 4.850 | 4.850 | 7,269,100 |
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.