Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.350	13.390	13.140	13.180	12.875	1,215,300
2024-01-18	13.580	13.680	12.920	13.310	13.002	2,719,200
2024-01-17	13.940	14.010	13.660	13.670	13.353	1,349,180
2024-01-16	13.920	14.070	13.780	13.940	13.617	1,765,800
2024-01-15	14.050	14.100	13.870	13.930	13.607	1,372,100
2024-01-12	14.200	14.350	14.060	14.120	13.793	1,682,300
2024-01-11	13.730	14.250	13.730	14.130	13.803	2,380,971
2024-01-10	13.940	14.030	13.640	13.810	13.490	2,782,920
2024-01-09	13.570	14.730	13.540	14.070	13.744	3,455,371
2024-01-08	13.840	13.840	13.570	13.570	13.256	1,554,300
2024-01-05	14.070	14.120	13.710	13.840	13.520	1,934,371
2024-01-04	14.240	14.240	13.970	14.070	13.744	1,830,400
2024-01-03	14.320	14.410	14.140	14.240	13.910	1,558,400
2024-01-02	14.200	14.440	14.200	14.320	13.988	1,840,700
2023-12-29	13.910	14.370	13.890	14.290	13.959	3,236,100
2023-12-28	13.480	14.050	13.210	13.980	13.656	3,454,877
2023-12-27	13.850	13.850	13.430	13.440	13.129	3,147,106
2023-12-26	13.590	14.380	13.360	13.850	13.529	4,124,629
2023-12-25	13.930	13.930	13.400	13.480	13.168	2,326,900
2023-12-22	14.050	14.130	13.770	13.880	13.559	2,436,300
2023-12-21	13.800	14.150	13.670	14.050	13.725	2,567,300
2023-12-20	14.250	14.340	13.850	13.860	13.539	3,330,629
2023-12-19	14.280	14.470	14.100	14.260	13.930	1,818,400
2023-12-18	14.500	14.600	14.290	14.340	14.008	1,689,100
2023-12-15	14.920	14.950	14.480	14.500	14.164	2,251,300
2023-12-14	15.030	15.120	14.720	14.810	14.467	2,447,400
2023-12-13	15.240	15.240	15.020	15.030	14.682	1,545,300
2023-12-12	15.230	15.470	15.110	15.180	14.829	2,650,600
2023-12-11	15.080	15.320	14.800	15.190	14.838	3,245,802
2023-12-08	15.300	15.480	15.090	15.090	14.741	2,412,200
2023-12-07	15.490	15.650	15.160	15.300	14.946	2,012,400
2023-12-06	15.120	15.660	15.030	15.480	15.122	3,206,000
2023-12-05	15.500	15.500	15.100	15.110	14.760	3,215,000
2023-12-04	15.230	16.290	15.230	15.630	15.268	5,903,900
2023-12-01	15.020	15.350	14.900	15.290	14.936	1,736,300
2023-11-30	15.290	15.310	14.900	15.020	14.672	1,973,200
2023-11-29	15.290	15.420	15.230	15.250	14.897	1,360,700
2023-11-28	15.210	15.490	15.130	15.310	14.955	2,251,200
2023-11-27	15.110	15.250	14.980	15.220	14.868	1,863,100
2023-11-24	15.250	15.440	15.010	15.250	14.897	2,199,400
2023-11-23	15.010	15.300	14.990	15.270	14.916	1,997,800
2023-11-22	15.430	15.480	15.060	15.080	14.731	2,505,900
2023-11-21	15.580	15.630	15.370	15.420	15.063	2,486,600
2023-11-20	15.270	15.580	15.170	15.580	15.219	4,350,900
2023-11-17	15.030	15.170	14.720	15.170	14.819	2,803,200
2023-11-16	15.330	15.330	15.020	15.030	14.682	2,762,600
2023-11-15	15.260	15.490	15.060	15.330	14.975	3,037,400
2023-11-14	15.130	15.230	15.060	15.230	14.877	1,925,741
2023-11-13	15.310	15.340	15.010	15.130	14.780	2,937,041
2023-11-10	15.370	15.370	15.150	15.250	14.897	1,725,700
2023-11-09	15.360	15.480	15.260	15.310	14.955	1,555,900
2023-11-08	15.590	15.590	15.240	15.360	15.004	2,826,900
2023-11-07	15.480	15.680	15.370	15.600	15.239	2,376,700
2023-11-06	15.420	15.600	15.320	15.590	15.229	2,883,900
2023-11-03	15.080	15.500	15.070	15.410	15.053	1,879,902
2023-11-02	15.730	15.890	15.040	15.160	14.809	3,899,454
2023-11-01	15.210	16.170	15.120	15.770	15.405	4,591,735
2023-10-31	15.350	15.420	15.000	15.240	14.887	2,888,300
2023-10-30	15.530	15.600	15.210	15.440	15.082	2,411,400
2023-10-27	15.370	15.470	15.120	15.430	15.073	1,748,852

← NewerPage 12 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.