Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	15.210	15.410	14.830	14.860	14.516	2,356,710
2022-10-28	15.110	15.340	14.910	15.200	14.848	1,684,302
2022-10-27	15.320	15.390	15.140	15.220	14.868	1,447,500
2022-10-26	15.730	15.730	15.250	15.320	14.965	2,382,159
2022-10-25	14.900	15.390	14.820	15.280	14.926	1,784,300
2022-10-24	15.190	15.500	14.950	15.130	14.780	2,239,800
2022-10-21	15.320	15.710	15.180	15.200	14.848	2,232,601
2022-10-20	14.970	15.550	14.720	15.370	15.014	3,463,902
2022-10-19	14.980	15.150	14.810	14.850	14.506	1,147,100
2022-10-18	15.150	15.200	14.940	14.980	14.633	1,251,900
2022-10-17	14.840	15.160	14.710	15.070	14.721	1,429,600
2022-10-14	14.900	15.050	14.770	14.840	14.496	1,409,398
2022-10-13	14.550	14.990	14.420	14.750	14.408	1,768,300
2022-10-12	14.060	14.600	13.790	14.560	14.223	2,254,300
2022-10-11	13.980	14.150	13.700	14.090	13.764	1,306,021
2022-10-10	13.990	14.600	13.860	13.980	13.656	1,719,899
2022-09-30	14.130	14.340	13.910	13.910	13.588	1,165,700
2022-09-29	14.210	14.880	14.100	14.280	13.949	1,388,004
2022-09-28	14.870	14.870	14.080	14.080	13.754	1,669,728
2022-09-27	14.320	14.650	14.210	14.620	14.281	1,678,391
2022-09-26	14.670	14.710	14.200	14.230	13.901	1,771,900
2022-09-23	14.990	15.090	14.520	14.670	14.330	1,964,300
2022-09-22	15.050	15.250	14.890	14.940	14.594	1,481,100
2022-09-21	15.360	15.390	14.930	15.080	14.731	1,369,700
2022-09-20	14.740	15.420	14.740	15.350	14.995	2,815,102
2022-09-19	15.290	15.320	14.640	14.660	14.321	2,889,800
2022-09-16	14.940	15.700	14.890	15.460	15.102	3,779,646
2022-09-15	15.490	15.570	14.960	15.090	14.741	2,505,096
2022-09-14	15.550	15.770	15.310	15.490	15.131	1,452,296
2022-09-13	15.610	15.950	15.610	15.710	15.346	1,694,702
2022-09-09	15.890	15.960	15.600	15.600	15.239	2,056,400
2022-09-08	16.150	16.220	15.780	15.810	15.444	2,581,300
2022-09-07	15.910	16.370	15.900	16.030	15.659	3,269,100
2022-09-06	15.600	15.880	15.350	15.830	15.463	2,256,648
2022-09-05	15.220	15.500	15.100	15.480	15.122	2,519,788
2022-09-02	14.930	15.370	14.800	15.220	14.868	2,821,100
2022-09-01	15.040	15.280	14.840	14.920	14.575	2,345,300
2022-08-31	15.580	15.700	14.960	15.040	14.692	4,406,002
2022-08-30	16.020	16.100	15.500	15.500	15.141	4,081,300
2022-08-29	15.770	16.310	15.620	16.010	15.639	2,636,664
2022-08-26	16.070	16.430	15.970	16.110	15.737	3,073,700
2022-08-25	16.110	16.530	15.910	16.270	15.893	3,349,700
2022-08-24	16.710	16.710	16.010	16.040	15.669	4,548,335
2022-08-23	16.600	16.860	16.360	16.710	16.323	5,505,398
2022-08-22	15.830	16.660	15.830	16.660	16.274	5,737,381
2022-08-19	16.490	16.490	16.020	16.080	15.708	5,352,799
2022-08-18	16.740	16.900	16.520	16.570	16.186	5,318,381
2022-08-17	16.780	16.930	16.450	16.740	16.352	6,858,633
2022-08-16	16.150	16.890	16.020	16.790	16.401	9,957,735
2022-08-15	15.690	16.250	15.650	16.130	15.757	6,300,435
2022-08-12	16.370	16.430	15.900	15.960	15.590	11,227,137
2022-08-11	17.500	17.500	16.640	16.760	16.372	11,303,035
2022-08-10	16.550	16.550	16.550	16.550	16.167	0
2022-08-09	17.230	17.230	16.450	16.550	16.167	10,230,135
2022-08-08	17.000	17.160	16.210	17.110	16.714	10,075,124
2022-08-05	17.740	18.220	17.100	17.100	16.704	11,986,601
2022-08-04	17.890	18.480	17.000	17.420	17.017	14,346,979
2022-08-03	18.710	19.300	17.700	18.240	17.818	19,101,559
2022-08-02	18.150	20.370	17.840	19.320	18.873	27,781,359
2022-08-01	17.950	18.700	17.620	18.520	18.091	19,208,699

← NewerPage 17 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.