Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.780	14.350	13.530	14.250	13.920	10,148,029
2024-04-23	14.110	14.390	13.610	13.780	13.461	12,152,168
2024-04-22	15.090	15.130	14.460	14.490	14.154	12,963,300
2024-04-19	15.560	16.200	15.400	15.730	15.366	16,710,568
2024-04-18	16.340	16.340	15.150	16.130	15.757	28,431,102
2024-04-17	15.500	17.660	15.500	16.750	16.362	35,966,155
2024-04-16	14.960	16.150	14.960	16.150	15.776	31,241,677
2024-04-15	14.890	15.410	14.200	14.680	14.340	18,281,631
2024-04-12	15.710	15.710	15.500	15.710	15.346	13,096,491
2024-04-11	13.660	14.760	13.390	14.280	13.949	9,411,355
2024-04-10	14.300	14.600	13.700	14.180	13.852	7,454,135
2024-04-09	14.760	15.100	14.250	14.320	13.988	10,868,381
2024-04-08	14.090	15.090	14.090	14.490	14.154	13,483,137
2024-04-03	13.370	14.100	13.340	14.040	13.715	8,952,800
2024-04-02	13.440	13.490	13.270	13.370	13.060	3,063,952
2024-04-01	13.460	13.550	13.210	13.460	13.148	3,009,850
2024-03-29	13.190	13.290	13.020	13.290	12.982	1,978,950
2024-03-28	12.420	13.160	12.400	13.000	12.699	4,244,100
2024-03-27	12.880	12.910	12.410	12.420	12.132	3,990,900
2024-03-26	13.340	13.340	12.830	12.960	12.660	4,632,500
2024-03-25	13.520	13.860	13.260	13.370	13.060	6,308,300
2024-03-22	13.500	13.590	13.150	13.320	13.012	4,628,530
2024-03-21	13.430	14.130	13.430	13.670	13.353	7,571,680
2024-03-20	13.000	14.170	12.900	13.450	13.139	8,100,830
2024-03-19	13.110	13.130	12.970	12.990	12.689	2,989,600
2024-03-18	13.030	13.120	12.920	13.080	12.777	2,859,700
2024-03-15	12.730	12.960	12.620	12.960	12.660	1,907,530
2024-03-14	12.900	12.990	12.610	12.710	12.416	1,959,100
2024-03-13	13.030	13.030	12.800	12.910	12.611	1,808,000
2024-03-12	12.990	13.090	12.760	13.020	12.719	2,528,000
2024-03-11	12.860	13.180	12.730	12.970	12.670	3,183,900
2024-03-08	12.680	12.860	12.480	12.710	12.416	1,774,600
2024-03-07	12.680	12.990	12.640	12.670	12.377	2,622,800
2024-03-06	12.520	12.830	12.450	12.680	12.386	2,317,300
2024-03-05	12.830	12.830	12.570	12.630	12.338	2,707,502
2024-03-04	13.210	13.230	12.650	12.890	12.592	3,241,900
2024-03-01	12.700	13.200	12.630	13.200	12.894	4,168,300
2024-02-29	12.150	12.680	12.060	12.670	12.377	2,788,200
2024-02-28	13.000	13.260	12.140	12.150	11.869	4,199,129
2024-02-27	12.730	12.940	12.500	12.920	12.621	3,361,500
2024-02-26	12.690	12.980	12.570	12.730	12.435	3,292,203
2024-02-23	12.330	12.640	12.170	12.630	12.338	3,833,900
2024-02-22	12.400	12.540	12.220	12.330	12.045	3,333,900
2024-02-21	12.160	12.670	12.140	12.440	12.152	4,347,329
2024-02-20	12.640	12.640	12.250	12.560	12.269	1,509,494
2024-02-19	12.090	12.720	12.040	12.630	12.338	2,649,998
2024-02-08	11.210	12.100	10.930	12.030	11.751	3,692,500
2024-02-07	11.800	11.800	11.120	11.330	11.068	2,404,362
2024-02-06	11.130	11.880	10.460	11.570	11.302	3,066,706
2024-02-05	11.990	12.030	10.950	11.130	10.872	2,842,002
2024-02-02	12.350	12.860	11.750	11.870	11.595	3,115,702
2024-02-01	12.130	12.770	12.130	12.440	12.152	2,486,826
2024-01-31	13.850	13.850	12.500	12.550	12.259	3,674,800
2024-01-30	12.860	13.110	12.760	12.780	12.484	1,247,400
2024-01-29	13.440	13.560	12.990	13.060	12.758	1,501,400
2024-01-26	13.450	13.580	13.360	13.430	13.119	1,059,400
2024-01-25	12.980	13.490	12.970	13.450	13.139	1,590,000
2024-01-24	12.980	13.050	12.500	12.980	12.679	1,430,000
2024-01-23	12.330	12.870	12.090	12.780	12.484	1,798,700
2024-01-22	13.160	13.340	12.300	12.460	12.171	1,983,900

← NewerPage 11 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.