Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.030 | 5.140 | 5.010 | 5.030 | 5.030 | 20,637,000 |
| 2025-04-22 | 5.210 | 5.260 | 5.040 | 5.060 | 5.060 | 26,250,302 |
| 2025-04-21 | 4.910 | 5.580 | 4.910 | 5.260 | 5.260 | 32,887,552 |
| 2025-04-18 | 5.260 | 5.420 | 5.260 | 5.270 | 5.270 | 12,865,600 |
| 2025-04-17 | 5.450 | 5.550 | 5.330 | 5.370 | 5.370 | 19,648,300 |
| 2025-04-16 | 5.410 | 5.740 | 5.200 | 5.550 | 5.550 | 36,939,420 |
| 2025-04-15 | 5.590 | 5.610 | 5.400 | 5.440 | 5.440 | 23,360,500 |
| 2025-04-14 | 5.310 | 5.790 | 5.300 | 5.610 | 5.610 | 37,120,890 |
| 2025-04-11 | 5.250 | 5.380 | 5.190 | 5.290 | 5.290 | 17,965,900 |
| 2025-04-10 | 5.250 | 5.430 | 5.250 | 5.260 | 5.260 | 28,425,802 |
| 2025-04-09 | 4.880 | 5.450 | 4.490 | 5.240 | 5.240 | 36,977,204 |
| 2025-04-08 | 4.730 | 5.060 | 4.730 | 4.960 | 4.960 | 23,854,000 |
| 2025-04-07 | 5.000 | 5.280 | 4.980 | 4.980 | 4.980 | 20,434,800 |
| 2025-04-03 | 5.630 | 5.680 | 5.520 | 5.530 | 5.530 | 18,564,100 |
| 2025-04-02 | 5.620 | 5.750 | 5.590 | 5.680 | 5.680 | 19,573,300 |
| 2025-04-01 | 5.660 | 5.760 | 5.650 | 5.660 | 5.660 | 22,343,700 |
| 2025-03-31 | 5.830 | 5.840 | 5.520 | 5.630 | 5.630 | 37,673,502 |
| 2025-03-28 | 6.170 | 6.200 | 5.890 | 5.900 | 5.900 | 46,175,502 |
| 2025-03-27 | 6.210 | 6.450 | 5.920 | 6.260 | 6.260 | 64,454,448 |
| 2025-03-26 | 6.280 | 6.480 | 6.110 | 6.160 | 6.160 | 69,941,632 |
| 2025-03-25 | 6.290 | 7.180 | 6.290 | 6.500 | 6.500 | 97,125,240 |
| 2025-03-24 | 7.220 | 7.350 | 6.990 | 6.990 | 6.990 | 35,447,500 |
| 2025-03-21 | 7.950 | 8.150 | 7.350 | 7.770 | 7.770 | 164,753,228 |
| 2025-03-20 | 6.960 | 7.410 | 6.960 | 7.410 | 7.410 | 73,426,130 |
| 2025-03-19 | 6.080 | 6.740 | 6.050 | 6.740 | 6.740 | 71,753,998 |
| 2025-03-18 | 6.250 | 6.250 | 6.100 | 6.130 | 6.130 | 21,744,600 |
| 2025-03-17 | 6.400 | 6.460 | 6.220 | 6.260 | 6.260 | 31,249,700 |
| 2025-03-14 | 6.130 | 6.330 | 6.070 | 6.270 | 6.270 | 39,274,302 |
| 2025-03-13 | 5.960 | 6.450 | 5.820 | 6.260 | 6.260 | 58,389,835 |
| 2025-03-12 | 5.960 | 6.110 | 5.930 | 6.010 | 6.010 | 26,657,900 |
| 2025-03-11 | 5.880 | 6.080 | 5.850 | 5.940 | 5.940 | 20,293,302 |
| 2025-03-10 | 5.890 | 5.990 | 5.860 | 5.930 | 5.930 | 16,084,800 |
| 2025-03-07 | 6.000 | 6.010 | 5.840 | 5.860 | 5.860 | 22,587,702 |
| 2025-03-06 | 6.030 | 6.070 | 5.980 | 6.020 | 6.020 | 24,273,400 |
| 2025-03-05 | 6.090 | 6.160 | 5.920 | 6.040 | 6.040 | 20,064,800 |
| 2025-03-04 | 5.910 | 6.180 | 5.910 | 6.120 | 6.120 | 24,851,818 |
| 2025-03-03 | 5.680 | 6.150 | 5.680 | 6.000 | 6.000 | 37,745,600 |
| 2025-02-28 | 6.520 | 6.530 | 6.220 | 6.240 | 6.240 | 21,488,800 |
| 2025-02-27 | 6.610 | 6.690 | 6.420 | 6.500 | 6.500 | 26,600,187 |
| 2025-02-26 | 6.600 | 6.860 | 6.600 | 6.640 | 6.640 | 28,643,900 |
| 2025-02-25 | 6.710 | 6.870 | 6.600 | 6.620 | 6.620 | 29,623,602 |
| 2025-02-24 | 6.570 | 6.980 | 6.400 | 6.820 | 6.820 | 47,374,422 |
| 2025-02-21 | 6.570 | 6.740 | 6.480 | 6.530 | 6.530 | 38,454,308 |
| 2025-02-20 | 6.890 | 6.890 | 6.560 | 6.660 | 6.660 | 42,361,804 |
| 2025-02-19 | 6.990 | 6.990 | 6.720 | 6.930 | 6.930 | 52,860,826 |
| 2025-02-18 | 6.610 | 7.070 | 6.560 | 7.060 | 7.060 | 79,945,240 |
| 2025-02-17 | 6.160 | 6.800 | 6.080 | 6.610 | 6.610 | 54,948,102 |
| 2025-02-14 | 6.470 | 6.470 | 6.170 | 6.190 | 6.190 | 43,218,136 |
| 2025-02-13 | 6.450 | 6.750 | 6.280 | 6.480 | 6.480 | 75,934,233 |
| 2025-02-12 | 5.870 | 6.400 | 5.790 | 6.400 | 6.400 | 51,242,626 |
| 2025-02-11 | 6.100 | 6.140 | 5.800 | 5.820 | 5.820 | 37,133,100 |
| 2025-02-10 | 5.630 | 6.040 | 5.630 | 6.020 | 6.020 | 44,353,500 |
| 2025-02-07 | 5.400 | 5.760 | 5.370 | 5.620 | 5.620 | 44,449,764 |
| 2025-02-06 | 5.150 | 5.380 | 5.120 | 5.370 | 5.370 | 41,200,987 |
| 2025-02-05 | 4.910 | 5.430 | 4.910 | 5.330 | 5.330 | 55,480,857 |
| 2025-01-27 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 8,043,200 |
| 2025-01-24 | 5.910 | 5.940 | 5.830 | 5.860 | 5.860 | 16,529,700 |
| 2025-01-23 | 5.980 | 6.200 | 5.900 | 5.900 | 5.900 | 23,529,950 |
| 2025-01-22 | 6.140 | 6.180 | 5.900 | 5.930 | 5.930 | 16,298,300 |
| 2025-01-21 | 6.160 | 6.200 | 6.010 | 6.050 | 6.050 | 14,183,600 |
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.