Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	17.460	17.730	17.360	17.540	17.134	1,535,500
2023-07-25	17.590	17.950	17.450	17.540	17.134	1,749,803
2023-07-24	17.540	17.770	17.410	17.530	17.124	1,671,029
2023-07-21	17.650	17.830	17.430	17.460	17.056	1,729,902
2023-07-20	17.990	18.150	17.680	17.720	17.310	3,406,700
2023-07-19	18.030	18.470	17.950	18.030	17.613	4,291,700
2023-07-18	18.030	18.280	17.900	18.110	17.691	2,278,413
2023-07-17	18.060	18.120	17.780	18.020	17.603	2,104,696
2023-07-14	17.550	18.060	17.460	17.880	17.466	2,139,800
2023-07-13	17.240	17.950	17.150	17.470	17.065	1,599,200
2023-07-12	17.400	17.500	17.150	17.150	16.753	943,900
2023-07-11	17.490	17.520	17.270	17.350	16.948	572,800
2023-07-10	17.430	17.510	17.100	17.400	16.997	1,274,196
2023-07-07	17.570	17.650	17.320	17.340	16.938	871,200
2023-07-06	17.550	17.890	17.430	17.600	17.192	1,244,000
2023-07-05	17.720	17.850	17.470	17.550	17.144	895,300
2023-07-04	17.900	17.960	17.710	17.740	17.329	989,900
2023-07-03	17.800	18.080	17.780	17.920	17.505	1,008,600
2023-06-30	18.160	18.160	17.730	17.800	17.388	1,187,600
2023-06-29	18.000	18.110	17.780	17.910	17.495	1,108,096
2023-06-28	18.000	18.000	17.650	17.960	17.544	923,602
2023-06-27	17.490	18.030	17.470	18.000	17.583	1,212,500
2023-06-26	18.100	18.180	17.410	17.490	17.085	2,394,700
2023-06-21	18.400	18.540	18.000	18.100	17.681	1,707,800
2023-06-20	18.300	18.510	18.290	18.400	17.974	1,159,700
2023-06-19	18.420	18.720	18.330	18.350	17.925	1,889,700
2023-06-16	18.440	18.600	18.130	18.420	17.993	2,278,000
2023-06-15	18.850	18.940	18.230	18.260	17.837	3,850,709
2023-06-14	19.260	19.490	18.900	18.970	18.531	5,011,900
2023-06-13	19.010	19.400	18.500	19.230	18.785	10,291,642
2023-06-12	18.990	19.010	17.660	19.010	18.570	7,498,230
2023-06-09	16.980	17.510	16.910	17.280	16.880	1,717,400
2023-06-08	17.430	17.430	16.970	17.050	16.655	674,900
2023-06-07	17.130	17.350	16.840	17.200	16.802	1,296,300
2023-06-06	17.430	17.560	17.020	17.130	16.733	1,728,900
2023-06-05	17.740	17.740	17.350	17.430	17.026	1,655,900
2023-06-02	17.960	18.110	17.760	17.780	17.368	1,111,500
2023-06-01	17.900	17.990	17.670	17.810	17.398	724,796
2023-05-31	18.100	18.150	17.780	17.900	17.486	876,596
2023-05-30	18.100	18.430	17.650	18.000	17.583	1,657,000
2023-05-29	18.220	18.460	18.060	18.100	17.681	1,250,500
2023-05-26	17.800	18.400	17.800	18.300	17.876	2,145,900
2023-05-25	17.880	18.380	17.720	17.940	17.525	2,858,206
2023-05-24	18.540	18.990	17.860	17.870	17.456	7,202,701
2023-05-23	18.830	19.200	18.770	18.980	18.541	1,876,001
2023-05-22	18.850	19.170	18.670	18.930	18.492	1,654,100
2023-05-19	18.800	18.900	18.630	18.860	18.423	1,328,399
2023-05-18	19.100	19.150	18.620	18.810	18.374	1,521,301
2023-05-17	18.760	19.240	18.660	18.990	18.550	2,374,727
2023-05-16	18.890	19.100	18.650	18.860	18.423	2,602,687
2023-05-15	18.500	18.860	18.220	18.830	18.394	1,372,213
2023-05-12	18.640	19.020	18.450	18.540	18.111	2,058,299
2023-05-11	18.160	18.800	18.060	18.650	18.218	2,446,002
2023-05-10	18.060	18.130	17.630	18.030	17.613	1,976,771
2023-05-09	18.410	18.530	18.060	18.180	17.759	1,630,099
2023-05-08	18.320	18.950	18.180	18.400	17.974	2,928,996
2023-05-05	18.740	18.990	18.250	18.410	17.984	1,704,600
2023-05-04	18.190	19.150	18.170	18.870	18.433	2,669,900
2023-04-28	18.050	18.390	18.000	18.290	17.866	845,220
2023-04-27	18.420	18.540	18.030	18.050	17.632	1,578,100

← NewerPage 14 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.