Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.700 | 10.300 | 9.460 | 9.990 | 9.990 | 141,242,651 |
| 2024-10-24 | 10.010 | 10.650 | 9.510 | 10.010 | 10.010 | 184,916,468 |
| 2024-10-23 | 8.860 | 9.740 | 8.700 | 9.740 | 9.740 | 146,111,808 |
| 2024-10-22 | 8.900 | 9.150 | 8.710 | 8.850 | 8.850 | 93,509,631 |
| 2024-10-21 | 8.800 | 9.240 | 8.700 | 8.990 | 8.990 | 112,249,156 |
| 2024-10-18 | 8.880 | 9.410 | 8.460 | 9.040 | 9.040 | 145,189,534 |
| 2024-10-17 | 9.250 | 9.990 | 8.800 | 9.190 | 9.190 | 163,122,283 |
| 2024-10-16 | 9.900 | 10.380 | 9.680 | 9.680 | 9.680 | 155,415,254 |
| 2024-10-15 | 10.800 | 11.320 | 9.860 | 10.760 | 10.760 | 246,106,724 |
| 2024-10-14 | 9.750 | 10.290 | 9.690 | 10.290 | 10.290 | 78,298,761 |
| 2024-10-11 | 8.140 | 9.350 | 8.000 | 9.350 | 9.350 | 189,788,890 |
| 2024-10-10 | 8.300 | 8.900 | 7.750 | 8.500 | 8.500 | 128,232,138 |
| 2024-10-09 | 7.950 | 8.950 | 7.510 | 8.480 | 8.480 | 173,755,162 |
| 2024-10-08 | 8.940 | 9.070 | 7.920 | 8.340 | 8.340 | 188,153,380 |
| 2024-09-30 | 7.000 | 8.410 | 7.000 | 8.260 | 8.260 | 218,510,179 |
| 2024-09-27 | 8.390 | 8.490 | 7.730 | 7.730 | 7.730 | 209,519,073 |
| 2024-09-26 | 8.200 | 8.920 | 7.680 | 8.590 | 8.590 | 218,451,332 |
| 2024-09-25 | 7.700 | 8.110 | 7.050 | 8.110 | 8.110 | 181,821,260 |
| 2024-09-24 | 7.050 | 7.370 | 6.300 | 7.370 | 7.370 | 201,475,629 |
| 2024-09-23 | 5.860 | 6.700 | 5.750 | 6.700 | 6.700 | 116,734,760 |
| 2024-09-20 | 5.490 | 6.090 | 5.400 | 6.090 | 6.090 | 131,782,192 |
| 2024-09-19 | 5.490 | 5.890 | 5.430 | 5.540 | 5.540 | 113,578,200 |
| 2024-09-18 | 4.830 | 5.470 | 4.730 | 5.470 | 5.470 | 69,290,881 |
| 2024-09-13 | 4.900 | 5.250 | 4.750 | 4.970 | 4.970 | 67,963,384 |
| 2024-09-12 | 4.700 | 4.990 | 4.700 | 4.890 | 4.890 | 43,722,800 |
| 2024-09-11 | 4.850 | 4.900 | 4.620 | 4.700 | 4.700 | 34,296,800 |
| 2024-09-10 | 4.740 | 5.100 | 4.740 | 4.920 | 4.920 | 58,323,576 |
| 2024-09-09 | 4.580 | 4.870 | 4.510 | 4.770 | 4.770 | 43,445,176 |
| 2024-09-06 | 4.790 | 4.990 | 4.600 | 4.620 | 4.620 | 53,111,754 |
| 2024-09-05 | 4.700 | 5.100 | 4.600 | 4.850 | 4.850 | 63,362,711 |
| 2024-09-04 | 4.600 | 5.050 | 4.450 | 4.740 | 4.740 | 90,049,807 |
| 2024-09-03 | 4.280 | 4.590 | 4.210 | 4.590 | 4.590 | 52,318,700 |
| 2024-09-02 | 4.240 | 4.300 | 4.160 | 4.170 | 4.170 | 16,577,202 |
| 2024-08-30 | 4.150 | 4.410 | 4.130 | 4.230 | 4.230 | 33,818,017 |
| 2024-08-29 | 4.150 | 4.260 | 4.120 | 4.160 | 4.160 | 20,438,900 |
| 2024-08-28 | 4.200 | 4.350 | 4.110 | 4.180 | 4.180 | 29,951,735 |
| 2024-08-27 | 4.220 | 4.400 | 4.050 | 4.320 | 4.320 | 39,471,375 |
| 2024-08-26 | 4.250 | 4.540 | 4.190 | 4.290 | 4.290 | 43,764,460 |
| 2024-08-23 | 4.110 | 4.360 | 4.080 | 4.220 | 4.220 | 47,405,089 |
| 2024-08-22 | 4.080 | 4.420 | 3.950 | 4.150 | 4.150 | 65,651,400 |
| 2024-08-21 | 3.690 | 4.080 | 3.680 | 4.080 | 4.080 | 29,830,757 |
| 2024-08-20 | 3.770 | 3.790 | 3.700 | 3.710 | 3.710 | 7,121,602 |
| 2024-08-19 | 3.770 | 3.810 | 3.750 | 3.780 | 3.780 | 5,742,200 |
| 2024-08-16 | 3.900 | 3.900 | 3.780 | 3.800 | 3.800 | 9,113,506 |
| 2024-08-15 | 3.830 | 3.900 | 3.800 | 3.900 | 3.900 | 11,828,222 |
| 2024-08-14 | 3.800 | 3.940 | 3.780 | 3.870 | 3.870 | 16,131,655 |
| 2024-08-13 | 3.760 | 3.800 | 3.710 | 3.800 | 3.800 | 9,336,800 |
| 2024-08-12 | 3.820 | 3.850 | 3.720 | 3.750 | 3.750 | 9,834,300 |
| 2024-08-09 | 3.890 | 3.920 | 3.810 | 3.820 | 3.820 | 9,593,600 |
| 2024-08-08 | 3.900 | 3.920 | 3.830 | 3.870 | 3.870 | 15,596,327 |
| 2024-08-07 | 3.990 | 4.010 | 3.930 | 3.930 | 3.930 | 13,271,827 |
| 2024-08-06 | 3.910 | 4.040 | 3.850 | 3.990 | 3.990 | 18,108,427 |
| 2024-08-05 | 3.850 | 4.070 | 3.830 | 3.940 | 3.940 | 25,391,200 |
| 2024-08-02 | 4.160 | 4.230 | 3.920 | 3.930 | 3.930 | 36,305,200 |
| 2024-08-01 | 4.150 | 4.380 | 4.120 | 4.200 | 4.200 | 37,969,559 |
| 2024-07-31 | 4.350 | 4.450 | 4.150 | 4.230 | 4.230 | 58,396,400 |
| 2024-07-30 | 4.300 | 4.570 | 4.200 | 4.540 | 4.540 | 81,048,340 |
| 2024-07-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 3,725,900 |
| 2024-07-26 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 4,551,038 |
| 2024-07-25 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
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.