Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.200	15.440	15.100	15.370	15.014	1,244,191
2023-10-25	15.540	15.680	15.280	15.340	14.985	1,870,600
2023-10-24	15.480	15.630	15.230	15.460	15.102	1,351,700
2023-10-23	15.910	16.000	15.150	15.210	14.858	1,906,512
2023-10-20	15.780	16.120	15.730	15.910	15.542	1,982,500
2023-10-19	15.880	16.220	15.820	15.860	15.493	1,424,400
2023-10-18	16.160	16.310	15.860	15.890	15.522	1,749,318
2023-10-17	16.540	16.670	16.180	16.230	15.854	1,804,700
2023-10-16	16.460	16.770	16.450	16.540	16.157	1,745,500
2023-10-13	16.830	16.830	16.400	16.530	16.147	1,885,100
2023-10-12	17.220	17.380	16.080	16.700	16.313	4,074,600
2023-10-11	17.090	17.260	16.950	17.200	16.802	1,757,102
2023-10-10	17.270	17.440	17.000	17.050	16.655	1,688,900
2023-10-09	17.500	17.530	17.220	17.260	16.860	2,198,200
2023-09-28	17.620	17.660	17.280	17.410	17.007	2,403,413
2023-09-27	17.850	17.920	17.480	17.480	17.075	2,733,700
2023-09-26	17.990	18.180	17.720	17.790	17.378	2,203,910
2023-09-25	18.050	18.080	17.770	17.990	17.573	2,921,600
2023-09-22	17.870	18.150	17.690	18.070	17.652	4,447,900
2023-09-21	18.460	18.510	17.940	18.000	17.583	7,897,300
2023-09-20	16.580	18.240	16.520	18.240	17.818	8,576,413
2023-09-19	16.850	17.010	16.540	16.580	16.196	1,247,700
2023-09-18	16.410	17.010	16.400	16.840	16.450	1,586,400
2023-09-15	16.740	16.750	16.380	16.510	16.128	1,906,900
2023-09-14	16.890	17.010	16.620	16.640	16.255	1,969,500
2023-09-13	17.130	17.340	16.760	16.980	16.587	2,595,500
2023-09-12	17.270	17.390	17.170	17.210	16.811	1,521,500
2023-09-11	17.200	17.330	16.980	17.320	16.919	2,193,700
2023-09-08	17.390	17.680	17.090	17.160	16.763	3,934,906
2023-09-07	18.180	18.310	17.450	17.470	17.065	8,287,300
2023-09-06	20.800	20.800	18.460	18.610	18.179	14,200,142
2023-09-05	19.500	20.770	19.430	20.510	20.035	8,797,984
2023-09-04	19.160	19.920	19.040	19.600	19.146	8,264,360
2023-09-01	18.700	19.180	18.600	18.820	18.384	3,427,502
2023-08-31	18.660	19.130	18.330	18.770	18.335	4,756,500
2023-08-30	17.710	19.480	17.710	18.660	18.228	5,986,702
2023-08-29	17.200	17.820	17.110	17.710	17.300	1,947,800
2023-08-28	18.040	18.180	16.950	17.100	16.704	2,750,102
2023-08-25	17.880	17.880	17.370	17.370	16.968	1,599,700
2023-08-24	18.060	18.060	17.650	17.820	17.407	1,483,300
2023-08-23	18.300	18.420	17.900	17.930	17.515	2,071,202
2023-08-22	18.120	18.440	17.880	18.340	17.915	2,762,214
2023-08-21	18.430	18.600	17.890	17.890	17.476	2,227,705
2023-08-18	18.650	18.720	18.500	18.560	18.130	1,548,100
2023-08-17	18.260	18.590	18.090	18.560	18.130	1,534,700
2023-08-16	18.470	18.630	18.180	18.200	17.779	1,096,400
2023-08-15	18.580	18.660	18.230	18.460	18.033	1,568,000
2023-08-14	18.340	18.440	18.000	18.440	18.013	1,019,500
2023-08-11	18.470	18.490	18.220	18.220	17.798	830,500
2023-08-10	18.150	18.500	18.060	18.350	17.925	1,227,000
2023-08-09	18.200	18.300	17.970	18.140	17.720	1,117,500
2023-08-08	18.250	18.250	18.000	18.100	17.681	794,700
2023-08-07	18.220	18.400	18.070	18.170	17.749	891,200
2023-08-04	18.370	18.670	18.110	18.240	17.818	1,745,300
2023-08-03	18.330	18.520	18.240	18.410	17.984	1,650,900
2023-08-02	18.090	18.330	17.870	18.240	17.818	1,635,100
2023-08-01	17.960	18.050	17.770	18.040	17.622	1,431,900
2023-07-31	17.730	18.050	17.680	17.820	17.407	1,404,202
2023-07-28	17.550	17.800	17.500	17.730	17.319	884,400
2023-07-27	17.450	17.880	17.450	17.620	17.212	1,114,801

← NewerPage 13 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.