Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.800	12.010	11.600	11.600	11.331	3,542,300
2024-07-22	11.970	11.970	11.700	11.880	11.605	3,684,001
2024-07-19	11.960	12.070	11.790	11.990	11.712	4,810,801
2024-07-18	12.200	12.380	11.840	12.140	11.859	9,037,600
2024-07-17	13.020	13.390	12.810	12.830	12.533	6,102,297
2024-07-16	13.010	13.120	12.720	12.860	12.562	7,258,601
2024-07-15	13.600	13.850	13.010	13.010	12.709	15,139,696
2024-07-12	14.830	14.830	14.330	14.450	14.115	9,495,600
2024-07-11	14.880	15.000	14.620	14.920	14.575	11,844,000
2024-07-10	14.990	15.200	14.570	14.720	14.379	15,857,396
2024-07-09	14.300	15.160	14.020	15.010	14.662	20,188,182
2024-07-08	13.970	14.560	13.880	14.440	14.106	14,027,475
2024-07-05	14.100	14.200	13.460	14.110	13.783	15,139,975
2024-07-04	14.170	14.680	13.820	14.410	14.076	13,423,363
2024-07-03	14.800	15.500	13.870	14.400	14.067	19,633,200
2024-07-02	13.200	14.560	13.160	14.560	14.223	7,417,300
2024-07-01	13.100	13.510	12.950	13.240	12.933	2,603,711
2024-06-28	12.720	13.190	12.720	13.020	12.719	2,164,424
2024-06-27	13.140	13.270	12.840	12.850	12.552	2,057,415
2024-06-26	12.900	13.280	12.720	13.270	12.963	2,400,101
2024-06-25	13.030	13.070	12.770	12.900	12.601	2,174,463
2024-06-24	13.180	13.450	12.910	12.910	12.611	2,930,100
2024-06-21	13.040	13.190	12.900	13.180	12.875	1,800,700
2024-06-20	13.360	13.450	13.000	13.030	12.728	2,486,100
2024-06-19	13.450	13.620	13.360	13.410	13.099	1,948,600
2024-06-18	13.430	13.660	13.330	13.510	13.197	2,470,800
2024-06-17	13.100	13.700	13.040	13.490	13.178	3,797,100
2024-06-14	13.230	13.270	13.000	13.180	12.875	1,959,200
2024-06-13	13.350	13.460	13.170	13.200	12.894	2,389,200
2024-06-12	13.210	13.650	13.170	13.330	13.021	3,482,900
2024-06-11	12.980	13.380	12.590	13.370	13.060	5,144,400
2024-06-07	13.720	13.860	13.100	13.260	12.953	6,421,400
2024-06-06	13.730	14.500	13.710	13.840	13.520	6,551,500
2024-06-05	14.220	14.320	13.640	13.710	13.393	5,569,100
2024-06-04	13.960	14.680	13.810	14.510	14.174	9,023,400
2024-06-03	13.740	14.090	13.560	14.090	13.764	4,584,400
2024-05-31	13.600	13.850	13.550	13.750	13.432	1,977,000
2024-05-30	13.700	13.720	13.490	13.620	13.305	2,074,800
2024-05-29	13.620	13.900	13.570	13.820	13.500	2,245,700
2024-05-28	13.750	13.940	13.580	13.640	13.324	2,458,400
2024-05-27	13.540	13.750	13.200	13.740	13.422	3,392,000
2024-05-24	13.700	13.930	13.540	13.560	13.246	3,383,100
2024-05-23	13.940	14.070	13.760	13.810	13.490	4,095,800
2024-05-22	14.360	14.500	14.080	14.200	13.871	4,140,700
2024-05-21	14.880	14.980	14.290	14.380	14.047	7,548,700
2024-05-20	14.380	14.820	14.290	14.720	14.379	9,780,250
2024-05-17	14.190	14.200	13.960	14.090	13.764	3,015,900
2024-05-16	14.010	14.340	14.010	14.250	13.920	4,669,366
2024-05-15	14.080	14.170	13.950	13.960	13.637	2,587,629
2024-05-14	14.050	14.140	13.860	14.040	13.715	3,129,000
2024-05-13	14.150	14.360	13.930	13.990	13.666	5,297,530
2024-05-10	14.680	14.850	14.300	14.390	14.057	6,013,329
2024-05-09	14.530	14.660	14.390	14.540	14.203	5,413,900
2024-05-08	14.360	14.670	14.210	14.570	14.233	7,155,037
2024-05-07	14.600	14.680	14.400	14.530	14.194	5,510,700
2024-05-06	14.350	14.600	14.220	14.600	14.262	7,598,700
2024-04-30	14.420	14.640	14.210	14.350	14.018	8,129,804
2024-04-29	14.320	14.480	14.190	14.410	14.076	8,473,800
2024-04-26	14.120	14.440	14.110	14.270	13.940	8,303,179
2024-04-25	14.060	14.360	13.800	14.090	13.764	6,866,300

← NewerPage 10 of 21 · 1,215 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.