Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	17.650	18.550	17.620	18.420	17.993	2,331,304
2023-04-25	18.020	18.290	17.410	17.730	17.319	3,307,909
2023-04-24	18.210	18.660	18.050	18.150	17.730	2,479,000
2023-04-21	18.880	18.880	18.250	18.290	17.866	1,990,000
2023-04-20	18.650	18.990	18.370	18.580	18.150	1,498,401
2023-04-19	18.590	19.180	18.300	18.780	18.345	2,571,700
2023-04-18	18.340	18.800	18.220	18.710	18.277	2,116,100
2023-04-17	18.230	18.490	18.000	18.320	17.896	3,657,400
2023-04-14	18.300	19.000	18.300	18.500	18.072	2,228,200
2023-04-13	18.810	18.900	18.250	18.460	18.033	2,675,304
2023-04-12	19.110	19.130	18.750	18.800	18.365	2,162,402
2023-04-11	18.810	19.170	18.650	19.100	18.658	2,402,137
2023-04-10	19.240	19.420	18.730	18.840	18.404	3,871,866
2023-04-07	19.350	19.560	18.910	19.090	18.648	4,633,860
2023-04-06	18.430	19.700	18.150	19.280	18.834	7,458,098
2023-04-04	18.200	18.650	18.120	18.430	18.003	3,722,305
2023-04-03	18.200	18.630	18.140	18.340	17.915	4,306,397
2023-03-31	18.160	19.080	18.000	18.200	17.779	6,563,100
2023-03-30	18.150	18.900	18.030	18.700	18.267	7,318,202
2023-03-29	18.370	18.390	17.940	18.150	17.730	5,126,465
2023-03-28	17.610	18.680	17.470	18.410	17.984	9,711,693
2023-03-27	17.300	17.460	17.020	17.440	17.036	3,806,803
2023-03-24	17.560	17.580	17.170	17.270	16.870	4,597,166
2023-03-23	17.500	17.850	17.160	17.670	17.261	6,336,338
2023-03-22	18.410	18.700	17.380	17.750	17.339	12,720,844
2023-03-21	18.300	19.200	18.200	18.700	18.267	11,180,673
2023-03-20	17.400	19.130	17.300	18.710	18.277	15,334,289
2023-03-17	17.360	17.490	16.980	17.470	17.065	7,680,904
2023-03-16	17.600	18.300	17.140	17.200	16.802	13,716,034
2023-03-15	16.330	17.960	16.190	17.960	17.544	11,365,048
2023-03-14	15.880	16.350	15.860	16.330	15.952	3,315,026
2023-03-13	15.800	15.960	15.730	15.940	15.571	952,802
2023-03-10	16.070	16.250	15.790	15.840	15.473	1,894,702
2023-03-09	15.970	16.100	15.860	16.060	15.688	1,064,104
2023-03-08	15.690	15.930	15.690	15.930	15.561	891,600
2023-03-07	16.060	16.060	15.800	15.810	15.444	1,427,100
2023-03-06	15.970	16.060	15.880	16.030	15.659	846,200
2023-03-03	16.080	16.080	15.840	15.970	15.600	625,100
2023-03-02	16.100	16.130	15.950	16.010	15.639	818,100
2023-03-01	16.030	16.050	15.860	16.020	15.649	731,502
2023-02-28	15.750	15.930	15.750	15.900	15.532	770,700
2023-02-27	15.810	16.110	15.780	15.810	15.444	913,297
2023-02-24	16.000	16.130	15.880	15.970	15.600	595,600
2023-02-23	16.100	16.180	15.930	15.990	15.620	936,100
2023-02-22	16.070	16.130	15.910	16.100	15.727	803,900
2023-02-21	15.970	16.120	15.890	16.070	15.698	1,206,101
2023-02-20	15.750	15.990	15.620	15.970	15.600	1,286,900
2023-02-17	15.900	16.050	15.680	15.740	15.376	1,994,500
2023-02-16	16.300	16.330	15.790	16.000	15.630	3,794,514
2023-02-15	16.470	16.580	16.270	16.300	15.923	2,306,602
2023-02-14	16.700	16.700	16.420	16.560	16.177	2,078,100
2023-02-13	16.380	16.780	16.330	16.700	16.313	3,414,002
2023-02-10	16.560	16.590	16.220	16.410	16.030	2,900,400
2023-02-09	16.380	16.730	16.010	16.590	16.206	5,694,697
2023-02-08	16.350	16.350	16.100	16.100	15.727	1,552,300
2023-02-07	16.280	16.440	16.090	16.290	15.913	1,767,741
2023-02-06	16.230	16.300	16.060	16.280	15.903	2,043,300
2023-02-03	16.210	16.380	16.070	16.230	15.854	2,159,700
2023-02-02	16.160	16.800	16.130	16.200	15.825	3,746,253
2023-02-01	16.040	16.200	16.020	16.200	15.825	2,141,141

← NewerPage 15 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.