Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.910 | 4.920 | 4.870 | 4.900 | 4.900 | 7,699,532 |
| 2025-07-21 | 4.890 | 4.920 | 4.880 | 4.910 | 4.910 | 7,026,300 |
| 2025-07-18 | 4.940 | 4.950 | 4.890 | 4.900 | 4.900 | 7,722,100 |
| 2025-07-17 | 4.980 | 5.000 | 4.920 | 4.940 | 4.940 | 8,878,400 |
| 2025-07-16 | 4.970 | 5.020 | 4.940 | 5.000 | 5.000 | 11,293,185 |
| 2025-07-15 | 5.000 | 5.000 | 4.880 | 4.890 | 4.890 | 9,517,700 |
| 2025-07-14 | 5.130 | 5.130 | 5.000 | 5.010 | 5.010 | 12,487,100 |
| 2025-07-11 | 5.100 | 5.110 | 5.010 | 5.070 | 5.070 | 11,820,702 |
| 2025-07-10 | 5.010 | 5.110 | 5.010 | 5.080 | 5.080 | 11,235,502 |
| 2025-07-09 | 5.020 | 5.080 | 4.990 | 5.010 | 5.010 | 9,982,704 |
| 2025-07-08 | 4.890 | 5.030 | 4.860 | 5.000 | 5.000 | 10,015,736 |
| 2025-07-07 | 4.960 | 4.960 | 4.850 | 4.890 | 4.890 | 8,323,700 |
| 2025-07-04 | 5.000 | 5.000 | 4.870 | 4.880 | 4.880 | 7,841,704 |
| 2025-07-03 | 5.030 | 5.040 | 4.980 | 4.990 | 4.990 | 6,205,300 |
| 2025-07-02 | 5.100 | 5.130 | 4.980 | 4.990 | 4.990 | 8,303,300 |
| 2025-07-01 | 5.030 | 5.050 | 4.960 | 5.010 | 5.010 | 8,343,100 |
| 2025-06-30 | 4.890 | 5.040 | 4.890 | 4.980 | 4.980 | 11,295,200 |
| 2025-06-27 | 4.830 | 4.880 | 4.830 | 4.870 | 4.870 | 6,450,700 |
| 2025-06-26 | 4.840 | 4.920 | 4.830 | 4.840 | 4.840 | 7,431,700 |
| 2025-06-25 | 4.850 | 4.920 | 4.840 | 4.840 | 4.840 | 7,702,554 |
| 2025-06-24 | 4.810 | 4.920 | 4.760 | 4.870 | 4.870 | 6,855,454 |
| 2025-06-23 | 4.690 | 4.820 | 4.580 | 4.790 | 4.790 | 7,921,072 |
| 2025-06-20 | 4.700 | 4.780 | 4.660 | 4.730 | 4.730 | 6,773,102 |
| 2025-06-19 | 4.820 | 4.890 | 4.650 | 4.660 | 4.660 | 11,906,602 |
| 2025-06-18 | 4.890 | 4.890 | 4.760 | 4.840 | 4.840 | 8,512,300 |
| 2025-06-17 | 5.000 | 5.030 | 4.890 | 4.890 | 4.890 | 8,160,000 |
| 2025-06-16 | 4.930 | 5.040 | 4.850 | 5.010 | 5.010 | 7,491,300 |
| 2025-06-13 | 5.110 | 5.120 | 4.950 | 4.960 | 4.960 | 12,215,700 |
| 2025-06-12 | 5.100 | 5.170 | 5.090 | 5.120 | 5.120 | 7,326,985 |
| 2025-06-11 | 5.160 | 5.200 | 5.100 | 5.110 | 5.110 | 10,785,000 |
| 2025-06-10 | 5.070 | 5.230 | 5.050 | 5.170 | 5.170 | 15,874,000 |
| 2025-06-09 | 5.340 | 5.350 | 5.160 | 5.190 | 5.190 | 20,964,894 |
| 2025-06-06 | 5.060 | 5.180 | 5.060 | 5.110 | 5.110 | 11,733,700 |
| 2025-06-05 | 5.010 | 5.090 | 4.960 | 5.090 | 5.090 | 15,940,032 |
| 2025-06-04 | 4.850 | 5.020 | 4.850 | 5.000 | 5.000 | 12,860,200 |
| 2025-06-03 | 4.920 | 4.980 | 4.860 | 4.880 | 4.880 | 11,355,000 |
| 2025-05-30 | 4.940 | 5.000 | 4.850 | 4.970 | 4.970 | 13,744,700 |
| 2025-05-29 | 5.020 | 5.100 | 4.920 | 4.930 | 4.930 | 22,387,221 |
| 2025-05-28 | 5.170 | 5.290 | 5.050 | 5.070 | 5.070 | 21,767,300 |
| 2025-05-27 | 5.070 | 5.240 | 4.930 | 5.170 | 5.170 | 30,404,700 |
| 2025-05-26 | 4.800 | 5.020 | 4.780 | 5.020 | 5.020 | 32,129,600 |
| 2025-05-23 | 4.870 | 4.910 | 4.710 | 4.780 | 4.780 | 32,255,885 |
| 2025-05-22 | 4.750 | 4.960 | 4.660 | 4.960 | 4.960 | 29,314,602 |
| 2025-05-21 | 4.580 | 4.780 | 4.580 | 4.720 | 4.720 | 21,789,221 |
| 2025-05-20 | 4.570 | 4.730 | 4.470 | 4.620 | 4.620 | 33,713,623 |
| 2025-05-19 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 27,359,600 |
| 2025-05-16 | 4.350 | 4.380 | 4.260 | 4.290 | 4.290 | 15,357,900 |
| 2025-05-15 | 4.410 | 4.460 | 4.340 | 4.380 | 4.380 | 20,721,802 |
| 2025-05-14 | 4.260 | 4.370 | 4.220 | 4.350 | 4.350 | 19,157,102 |
| 2025-05-13 | 4.360 | 4.480 | 4.210 | 4.250 | 4.250 | 33,998,100 |
| 2025-05-12 | 4.170 | 4.350 | 4.140 | 4.310 | 4.310 | 32,698,600 |
| 2025-05-09 | 4.110 | 4.220 | 4.040 | 4.150 | 4.150 | 35,285,494 |
| 2025-05-08 | 4.060 | 4.240 | 4.060 | 4.190 | 4.190 | 46,919,219 |
| 2025-05-07 | 4.060 | 4.120 | 4.030 | 4.040 | 4.040 | 59,468,400 |
| 2025-05-06 | 4.080 | 4.450 | 4.080 | 4.240 | 4.240 | 72,641,115 |
| 2025-04-30 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 656,500 |
| 2025-04-29 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 914,300 |
| 2025-04-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2025-04-25 | 4.780 | 4.900 | 4.610 | 4.760 | 4.760 | 24,504,928 |
| 2025-04-24 | 5.020 | 5.030 | 4.810 | 4.810 | 4.810 | 26,263,700 |
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.