Baota Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.070 | 5.150 | 5.060 | 5.100 | 5.100 | 9,207,200 |
| 2026-10-19 | 5.080 | 5.130 | 5.000 | 5.110 | 5.110 | 10,324,500 |
| 2026-10-16 | 5.190 | 5.220 | 5.070 | 5.090 | 5.090 | 11,287,600 |
| 2026-10-15 | 5.100 | 5.250 | 5.080 | 5.110 | 5.110 | 13,540,804 |
| 2026-10-14 | 5.390 | 5.420 | 5.210 | 5.220 | 5.220 | 15,900,604 |
| 2026-10-13 | 5.450 | 5.480 | 5.280 | 5.390 | 5.390 | 16,757,102 |
| 2026-10-12 | 5.630 | 5.650 | 5.420 | 5.450 | 5.450 | 18,070,301 |
| 2026-10-09 | 5.680 | 5.680 | 5.380 | 5.640 | 5.640 | 32,613,203 |
| 2026-10-08 | 5.510 | 5.710 | 5.500 | 5.680 | 5.680 | 39,717,062 |
| 2026-09-30 | 5.420 | 5.580 | 5.370 | 5.510 | 5.510 | 17,836,104 |
| 2026-09-29 | 5.390 | 5.500 | 5.380 | 5.450 | 5.450 | 16,524,330 |
| 2026-09-28 | 5.590 | 5.590 | 5.360 | 5.440 | 5.440 | 19,510,107 |
| 2026-09-24 | 5.610 | 5.740 | 5.480 | 5.490 | 5.490 | 28,123,729 |
| 2026-09-23 | 5.840 | 5.850 | 5.590 | 5.610 | 5.610 | 52,533,500 |
| 2026-09-22 | 5.340 | 5.850 | 5.300 | 5.850 | 5.850 | 51,666,801 |
| 2026-09-21 | 5.270 | 5.340 | 5.250 | 5.320 | 5.320 | 12,351,806 |
| 2026-09-18 | 5.270 | 5.360 | 5.230 | 5.270 | 5.270 | 15,816,300 |
| 2026-09-17 | 5.400 | 5.400 | 5.220 | 5.240 | 5.240 | 19,867,900 |
| 2026-09-16 | 5.360 | 5.520 | 5.330 | 5.430 | 5.430 | 15,047,706 |
| 2026-09-15 | 5.570 | 5.640 | 5.380 | 5.380 | 5.380 | 19,548,801 |
| 2026-09-14 | 5.550 | 5.740 | 5.490 | 5.550 | 5.550 | 25,786,000 |
| 2026-09-11 | 5.490 | 5.560 | 5.280 | 5.550 | 5.550 | 27,358,631 |
| 2026-09-10 | 5.430 | 5.570 | 5.380 | 5.480 | 5.480 | 19,451,000 |
| 2026-09-09 | 5.450 | 5.510 | 5.380 | 5.470 | 5.470 | 15,889,300 |
| 2026-09-08 | 5.410 | 5.520 | 5.330 | 5.470 | 5.470 | 16,878,031 |
| 2026-09-07 | 5.560 | 5.590 | 5.430 | 5.430 | 5.430 | 22,986,600 |
| 2026-09-04 | 5.680 | 5.940 | 5.580 | 5.600 | 5.600 | 29,486,701 |
| 2026-09-03 | 5.660 | 5.880 | 5.620 | 5.660 | 5.660 | 27,700,199 |
| 2026-09-02 | 5.700 | 6.090 | 5.660 | 5.760 | 5.760 | 39,058,301 |
| 2026-09-01 | 5.790 | 5.850 | 5.690 | 5.740 | 5.740 | 25,657,801 |
| 2026-08-31 | 5.630 | 5.920 | 5.510 | 5.810 | 5.810 | 29,841,504 |
| 2026-08-28 | 5.750 | 5.950 | 5.660 | 5.730 | 5.730 | 28,606,547 |
| 2026-08-27 | 5.880 | 5.880 | 5.680 | 5.750 | 5.750 | 37,386,305 |
| 2026-08-26 | 5.700 | 6.070 | 5.660 | 5.950 | 5.950 | 44,622,742 |
| 2026-08-25 | 5.660 | 5.990 | 5.440 | 5.780 | 5.780 | 51,261,230 |
| 2026-08-24 | 5.570 | 5.640 | 5.450 | 5.640 | 5.640 | 22,367,439 |
| 2026-08-21 | 5.480 | 5.580 | 5.350 | 5.560 | 5.560 | 28,603,199 |
| 2026-08-20 | 5.630 | 5.650 | 5.410 | 5.470 | 5.470 | 19,758,900 |
| 2026-08-19 | 5.740 | 5.750 | 5.460 | 5.470 | 5.470 | 32,783,398 |
| 2026-08-18 | 5.930 | 5.930 | 5.680 | 5.760 | 5.760 | 43,718,699 |
| 2026-08-17 | 6.130 | 6.410 | 5.960 | 6.010 | 6.010 | 50,907,199 |
| 2026-08-14 | 6.220 | 6.280 | 5.870 | 5.970 | 5.970 | 58,203,102 |
| 2026-08-13 | 6.360 | 6.450 | 6.230 | 6.270 | 6.270 | 58,009,930 |
| 2026-08-12 | 6.380 | 6.500 | 6.250 | 6.360 | 6.360 | 59,653,801 |
| 2026-08-11 | 6.200 | 6.560 | 6.200 | 6.340 | 6.340 | 85,354,602 |
| 2026-08-10 | 6.130 | 6.370 | 6.130 | 6.360 | 6.360 | 90,036,797 |
| 2026-08-07 | 6.260 | 6.550 | 6.080 | 6.190 | 6.190 | 94,003,320 |
| 2026-08-06 | 6.650 | 6.750 | 6.130 | 6.260 | 6.260 | 147,330,406 |
| 2026-08-05 | 7.110 | 7.220 | 6.560 | 6.670 | 6.670 | 194,168,812 |
| 2026-08-04 | 6.550 | 6.560 | 6.410 | 6.560 | 6.560 | 49,321,500 |
| 2026-08-03 | 5.580 | 5.960 | 5.420 | 5.960 | 5.960 | 56,633,898 |
| 2026-07-31 | 5.030 | 5.420 | 4.980 | 5.420 | 5.420 | 29,176,199 |
| 2026-07-30 | 5.300 | 5.380 | 4.920 | 4.930 | 4.930 | 50,420,699 |
| 2026-07-29 | 5.270 | 5.420 | 5.140 | 5.360 | 5.360 | 55,723,602 |
| 2026-07-28 | 5.840 | 5.900 | 5.370 | 5.410 | 5.410 | 76,933,422 |
| 2026-07-27 | 5.460 | 6.210 | 5.460 | 5.880 | 5.880 | 100,236,805 |
| 2026-07-24 | 6.070 | 6.070 | 5.810 | 6.070 | 6.070 | 120,483,188 |
| 2026-07-23 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 4,937,100 |
| 2026-07-22 | 4.540 | 5.020 | 4.540 | 5.020 | 5.020 | 14,770,600 |
| 2026-07-21 | 4.690 | 4.720 | 4.300 | 4.560 | 4.560 | 26,703,168 |
Page 1 of 1 · 60 trading days
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.