Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.250 | 6.290 | 6.110 | 6.150 | 6.150 | 16,004,700 |
| 2025-01-17 | 6.150 | 6.250 | 6.100 | 6.200 | 6.200 | 16,557,468 |
| 2025-01-16 | 6.260 | 6.290 | 6.120 | 6.220 | 6.220 | 20,898,400 |
| 2025-01-15 | 6.230 | 6.280 | 6.100 | 6.150 | 6.150 | 20,582,684 |
| 2025-01-14 | 5.910 | 6.220 | 5.890 | 6.220 | 6.220 | 27,532,984 |
| 2025-01-13 | 6.020 | 6.020 | 5.720 | 5.900 | 5.900 | 19,099,200 |
| 2025-01-10 | 6.270 | 6.280 | 5.950 | 5.990 | 5.990 | 22,202,650 |
| 2025-01-09 | 6.190 | 6.290 | 6.120 | 6.210 | 6.210 | 22,738,002 |
| 2025-01-08 | 6.220 | 6.280 | 5.940 | 6.190 | 6.190 | 34,377,100 |
| 2025-01-07 | 5.900 | 6.190 | 5.850 | 6.180 | 6.180 | 34,751,915 |
| 2025-01-06 | 5.900 | 6.000 | 5.720 | 5.810 | 5.810 | 28,063,202 |
| 2025-01-03 | 6.450 | 6.520 | 5.960 | 6.010 | 6.010 | 34,105,639 |
| 2025-01-02 | 6.390 | 6.640 | 6.210 | 6.450 | 6.450 | 35,120,039 |
| 2024-12-31 | 6.710 | 6.780 | 6.390 | 6.400 | 6.400 | 38,883,561 |
| 2024-12-30 | 6.850 | 7.200 | 6.700 | 6.780 | 6.780 | 46,980,695 |
| 2024-12-27 | 6.640 | 6.960 | 6.620 | 6.680 | 6.680 | 64,338,748 |
| 2024-12-26 | 5.940 | 7.260 | 5.940 | 7.100 | 7.100 | 94,712,682 |
| 2024-12-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 7,534,900 |
| 2024-12-24 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 8,275,800 |
| 2024-12-23 | 8.140 | 8.300 | 8.140 | 8.140 | 8.140 | 22,131,100 |
| 2024-12-20 | 9.100 | 9.200 | 8.900 | 9.040 | 9.040 | 44,680,564 |
| 2024-12-19 | 8.850 | 9.500 | 8.850 | 9.230 | 9.230 | 68,607,585 |
| 2024-12-18 | 9.000 | 9.220 | 8.660 | 9.100 | 9.100 | 55,834,708 |
| 2024-12-17 | 9.640 | 9.640 | 8.750 | 8.900 | 8.900 | 80,759,567 |
| 2024-12-16 | 8.710 | 9.450 | 8.700 | 9.450 | 9.450 | 66,351,569 |
| 2024-12-13 | 8.900 | 9.010 | 8.570 | 8.590 | 8.590 | 38,082,264 |
| 2024-12-12 | 8.960 | 9.030 | 8.750 | 8.960 | 8.960 | 36,924,654 |
| 2024-12-11 | 8.830 | 9.060 | 8.750 | 9.000 | 9.000 | 34,778,554 |
| 2024-12-10 | 9.100 | 9.240 | 8.910 | 8.930 | 8.930 | 46,912,402 |
| 2024-12-09 | 9.040 | 9.200 | 8.890 | 8.910 | 8.910 | 38,773,540 |
| 2024-12-06 | 9.250 | 9.310 | 9.060 | 9.100 | 9.100 | 55,780,425 |
| 2024-12-05 | 9.100 | 9.660 | 9.090 | 9.380 | 9.380 | 86,637,136 |
| 2024-12-04 | 9.350 | 10.370 | 9.160 | 9.660 | 9.660 | 108,790,340 |
| 2024-12-03 | 9.480 | 9.870 | 9.440 | 9.490 | 9.490 | 132,637,488 |
| 2024-12-02 | 8.650 | 9.480 | 8.620 | 9.480 | 9.480 | 119,102,261 |
| 2024-11-29 | 8.700 | 8.980 | 8.550 | 8.620 | 8.620 | 54,514,606 |
| 2024-11-28 | 8.900 | 9.370 | 8.750 | 8.830 | 8.830 | 76,626,064 |
| 2024-11-27 | 8.780 | 9.290 | 8.410 | 9.060 | 9.060 | 104,041,336 |
| 2024-11-26 | 7.970 | 8.780 | 7.900 | 8.780 | 8.780 | 62,785,241 |
| 2024-11-25 | 8.000 | 8.050 | 7.780 | 7.980 | 7.980 | 29,365,988 |
| 2024-11-22 | 8.360 | 8.450 | 8.000 | 8.020 | 8.020 | 34,087,100 |
| 2024-11-21 | 8.300 | 8.550 | 8.250 | 8.360 | 8.360 | 34,523,900 |
| 2024-11-20 | 8.160 | 8.390 | 8.120 | 8.340 | 8.340 | 36,919,638 |
| 2024-11-19 | 7.770 | 8.180 | 7.670 | 8.170 | 8.170 | 43,483,640 |
| 2024-11-18 | 8.400 | 8.510 | 7.800 | 7.830 | 7.830 | 50,036,279 |
| 2024-11-15 | 9.240 | 9.240 | 8.300 | 8.400 | 8.400 | 51,079,279 |
| 2024-11-14 | 9.020 | 9.620 | 8.910 | 9.200 | 9.200 | 53,675,918 |
| 2024-11-13 | 9.310 | 9.310 | 8.960 | 9.100 | 9.100 | 36,893,143 |
| 2024-11-12 | 9.660 | 9.660 | 9.180 | 9.380 | 9.380 | 58,700,477 |
| 2024-11-11 | 9.270 | 9.770 | 9.100 | 9.680 | 9.680 | 77,868,070 |
| 2024-11-08 | 9.220 | 9.440 | 9.160 | 9.250 | 9.250 | 65,281,397 |
| 2024-11-07 | 9.160 | 9.280 | 8.880 | 9.190 | 9.190 | 72,515,732 |
| 2024-11-06 | 9.790 | 9.790 | 9.240 | 9.360 | 9.360 | 90,436,529 |
| 2024-11-05 | 9.710 | 9.890 | 9.450 | 9.790 | 9.790 | 93,258,276 |
| 2024-11-04 | 9.630 | 10.400 | 9.630 | 9.660 | 9.660 | 105,549,489 |
| 2024-11-01 | 11.990 | 12.470 | 10.700 | 10.700 | 10.700 | 128,288,661 |
| 2024-10-31 | 11.890 | 11.890 | 11.140 | 11.890 | 11.890 | 165,862,907 |
| 2024-10-30 | 11.090 | 11.850 | 10.680 | 10.810 | 10.810 | 141,834,491 |
| 2024-10-29 | 11.300 | 12.090 | 10.610 | 11.590 | 11.590 | 209,210,266 |
| 2024-10-28 | 9.810 | 10.990 | 9.660 | 10.990 | 10.990 | 158,566,382 |
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.