Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.940	16.170	15.850	16.040	15.669	2,771,010
2023-01-30	16.120	16.380	16.020	16.230	15.854	3,694,700
2023-01-20	15.540	16.600	15.540	16.010	15.639	4,028,100
2023-01-19	15.570	15.570	15.310	15.530	15.170	858,700
2023-01-18	15.350	15.590	15.250	15.440	15.082	932,600
2023-01-17	15.320	15.520	15.190	15.380	15.024	1,049,100
2023-01-16	15.390	15.480	15.270	15.330	14.975	1,168,400
2023-01-13	15.860	15.860	15.270	15.390	15.034	1,490,404
2023-01-12	15.890	15.990	15.610	15.610	15.249	964,105
2023-01-11	15.780	15.990	15.620	15.850	15.483	1,166,501
2023-01-10	15.890	15.890	15.600	15.720	15.356	968,500
2023-01-09	15.700	15.920	15.640	15.900	15.532	1,414,200
2023-01-06	15.670	15.850	15.600	15.750	15.385	1,153,601
2023-01-05	15.680	15.810	15.600	15.680	15.317	1,220,400
2023-01-04	15.310	16.160	15.210	15.760	15.395	2,343,891
2023-01-03	15.080	15.330	15.040	15.310	14.955	861,000
2022-12-30	15.300	15.360	14.970	15.080	14.731	1,435,400
2022-12-29	15.120	15.410	15.110	15.300	14.946	856,900
2022-12-28	15.260	15.300	15.100	15.150	14.799	1,036,736
2022-12-27	15.550	15.560	15.210	15.350	14.995	964,006
2022-12-26	15.470	15.470	15.210	15.450	15.092	805,600
2022-12-23	15.200	15.520	15.100	15.330	14.975	1,258,298
2022-12-22	16.430	16.430	15.340	15.400	15.043	3,449,900
2022-12-21	16.170	16.390	16.050	16.280	15.903	2,313,050
2022-12-20	16.280	16.530	16.100	16.320	15.942	3,676,910
2022-12-19	15.640	16.550	15.210	16.390	16.010	7,166,060
2022-12-16	15.600	15.660	15.310	15.540	15.180	1,553,937
2022-12-15	15.020	15.650	15.020	15.500	15.141	1,563,041
2022-12-14	15.160	15.510	15.160	15.260	14.907	1,201,800
2022-12-13	15.350	15.600	15.100	15.170	14.819	1,559,390
2022-12-12	15.300	15.560	15.190	15.550	15.190	1,355,400
2022-12-09	15.520	15.710	15.310	15.430	15.073	1,349,172
2022-12-08	15.800	15.800	15.420	15.420	15.063	2,140,900
2022-12-07	15.950	15.990	15.750	15.850	15.483	1,648,515
2022-12-06	16.050	16.200	15.780	16.030	15.659	1,949,244
2022-12-05	15.790	16.080	15.560	15.990	15.620	3,087,017
2022-12-02	15.960	16.200	15.850	15.850	15.483	2,037,902
2022-12-01	15.970	16.130	15.810	16.040	15.669	2,121,900
2022-11-30	16.160	16.160	15.800	15.870	15.503	2,247,506
2022-11-29	16.280	16.390	16.000	16.160	15.786	2,469,800
2022-11-28	15.740	16.300	15.420	16.270	15.893	3,580,633
2022-11-25	16.000	16.310	15.980	16.040	15.669	2,675,433
2022-11-24	16.100	16.300	15.720	16.300	15.923	4,752,333
2022-11-23	15.950	16.450	15.750	16.270	15.893	5,332,708
2022-11-22	15.500	17.000	15.390	16.090	15.717	8,468,584
2022-11-21	15.100	15.540	15.020	15.480	15.122	2,115,702
2022-11-18	15.180	15.500	15.140	15.200	14.848	1,448,038
2022-11-17	15.610	15.650	15.100	15.260	14.907	2,464,408
2022-11-16	15.390	15.770	15.350	15.630	15.268	2,650,800
2022-11-15	15.020	15.390	15.020	15.390	15.034	1,613,600
2022-11-14	15.200	15.270	15.020	15.080	14.731	1,448,000
2022-11-11	15.490	15.570	15.180	15.200	14.848	2,025,300
2022-11-10	15.540	15.650	15.290	15.300	14.946	2,101,450
2022-11-09	15.600	15.650	15.460	15.580	15.219	1,338,439
2022-11-08	15.570	15.670	15.340	15.570	15.209	1,800,857
2022-11-07	15.470	16.010	15.350	15.590	15.229	3,056,957
2022-11-04	15.460	15.470	15.260	15.370	15.014	2,064,004
2022-11-03	15.140	15.500	15.050	15.350	14.995	1,848,541
2022-11-02	15.290	15.390	15.140	15.210	14.858	1,692,300
2022-11-01	14.990	15.420	14.860	15.200	14.848	2,797,408

← NewerPage 16 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.