Baoding Heavy Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.270	46.850	42.060	42.060	42.060	35,630,798
2026-10-15	48.000	49.950	44.160	46.730	46.730	49,003,930
2026-10-14	45.800	45.800	45.800	45.800	45.800	4,822,300
2026-10-13	39.190	43.500	37.920	41.640	41.640	21,490,766
2026-10-12	42.010	42.010	40.000	40.100	40.100	8,513,900
2026-10-09	43.450	43.450	39.510	42.030	42.030	14,167,700
2026-10-08	44.200	45.730	43.000	43.450	43.450	10,818,000
2026-09-30	47.150	47.150	44.200	44.390	44.390	11,889,900
2026-09-29	45.900	47.480	45.580	46.590	46.590	11,792,273
2026-09-28	49.630	49.760	45.620	46.420	46.420	17,326,449
2026-09-24	52.940	53.280	49.800	49.880	49.880	19,634,600
2026-09-23	53.020	54.500	52.880	53.450	53.450	17,029,598
2026-09-22	54.770	55.450	53.000	53.330	53.330	18,283,488
2026-09-21	54.270	54.880	53.030	54.110	54.110	20,541,811
2026-09-18	55.400	55.890	53.200	54.240	54.240	24,197,000
2026-09-17	55.660	56.180	53.820	54.190	54.190	30,873,404
2026-09-16	54.760	56.660	52.500	55.830	55.830	39,601,098
2026-09-15	53.950	56.500	53.600	54.200	54.200	43,560,793
2026-09-14	47.910	55.000	46.810	54.000	54.000	55,051,008
2026-09-11	48.500	51.200	46.200	50.000	50.000	48,139,848
2026-09-10	46.510	52.270	46.510	50.350	50.350	47,949,555
2026-09-09	48.020	49.520	47.080	47.520	47.520	23,183,076
2026-09-08	47.920	48.850	46.300	47.470	47.470	19,068,176
2026-09-07	47.000	48.870	46.000	48.010	48.010	21,928,752
2026-09-04	48.400	49.770	45.480	45.960	45.960	19,061,852
2026-09-03	48.650	48.840	46.610	47.950	47.950	16,639,848
2026-09-02	48.960	49.160	47.080	47.920	47.920	22,130,498
2026-09-01	53.000	53.000	49.100	50.050	50.050	26,324,279
2026-08-31	51.800	54.420	51.260	52.830	52.830	27,867,799
2026-08-28	55.760	56.600	53.100	53.190	53.190	38,971,184
2026-08-27	52.310	57.090	50.230	56.000	56.000	51,880,930
2026-08-26	54.420	55.000	50.920	51.900	51.900	34,961,770
2026-08-25	55.990	58.450	53.360	55.600	55.600	38,538,973
2026-08-24	57.830	58.500	52.500	57.850	57.850	42,251,707
2026-08-21	57.000	57.040	52.500	55.140	55.140	38,480,473
2026-08-20	53.280	57.040	50.020	57.040	57.040	38,510,000
2026-08-19	55.730	60.190	51.840	51.850	51.850	42,524,273
2026-08-18	61.450	62.350	56.550	57.600	57.600	38,724,332
2026-08-17	59.790	62.000	58.010	62.000	62.000	39,421,383
2026-08-14	59.590	60.800	57.300	60.650	60.650	42,384,254
2026-08-13	62.000	62.770	57.600	58.660	58.660	50,167,164
2026-08-12	54.630	60.070	53.490	60.070	60.070	36,425,414
2026-08-11	53.010	57.600	53.010	54.610	54.610	55,382,867
2026-08-10	52.360	52.360	50.530	52.360	52.360	23,785,900
2026-08-07	47.000	47.600	47.000	47.600	47.600	4,448,200
2026-08-06	40.810	43.270	40.810	43.270	43.270	17,728,600
2026-08-05	37.540	39.340	36.090	39.340	39.340	18,792,000
2026-08-04	33.850	35.760	32.180	35.760	35.760	14,235,300
2026-08-03	34.990	35.030	32.170	32.510	32.510	24,676,502
2026-07-31	35.050	35.050	33.330	35.050	35.050	9,911,800
2026-07-30	35.230	36.030	31.690	31.860	31.860	19,927,900
2026-07-29	36.500	36.950	33.580	35.210	35.210	14,693,913
2026-07-28	38.880	39.440	36.000	36.550	36.550	14,242,800
2026-07-27	37.850	39.800	36.710	39.660	39.660	21,060,100
2026-07-24	38.840	40.090	37.240	37.540	37.540	15,505,600
2026-07-23	41.780	42.900	39.270	39.900	39.900	19,747,000
2026-07-22	43.680	44.530	40.300	41.050	41.050	24,524,199
2026-07-21	42.400	45.260	39.560	44.200	44.200	25,175,301
2026-07-20	49.930	50.100	43.950	43.950	43.950	11,518,815
2026-07-17	53.340	53.880	48.830	48.830	48.830	15,370,300

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-04	0.2000 CNY
2024-10-31	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.