Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.950	18.700	17.620	18.520	18.091	19,208,699
2022-07-29	18.430	18.740	17.840	17.950	17.534	28,210,531
2022-07-28	20.890	21.580	19.620	19.820	19.361	39,299,129
2022-07-27	18.350	19.620	17.330	19.620	19.166	28,090,546
2022-07-26	15.950	17.840	15.900	17.840	17.427	5,768,487
2022-07-25	17.090	17.180	16.030	16.220	15.844	12,734,900
2022-07-22	16.400	17.920	16.100	17.430	17.026	19,056,646
2022-07-21	17.500	17.500	16.570	16.570	16.186	21,055,346
2022-07-20	15.380	16.940	15.260	16.940	16.548	12,676,568
2022-07-19	15.670	16.000	15.230	15.400	15.043	8,508,288
2022-07-18	15.220	15.860	14.230	15.820	15.454	11,852,100
2022-07-15	14.900	15.670	14.900	15.470	15.112	13,710,855
2022-07-14	18.580	18.580	15.680	15.800	15.434	22,633,279
2022-07-13	16.340	17.290	16.000	17.290	16.890	7,889,465
2022-07-12	14.300	15.720	14.300	15.720	15.356	4,974,453
2022-07-11	14.270	14.320	13.990	14.290	13.959	1,075,100
2022-07-08	14.070	14.370	14.010	14.170	13.842	1,377,767
2022-07-07	14.010	14.130	13.960	14.090	13.764	913,138
2022-07-06	14.020	14.060	13.900	14.010	13.686	706,468
2022-07-05	14.050	14.160	13.830	14.020	13.695	1,069,491
2022-07-04	14.190	14.200	13.800	14.050	13.725	997,812
2022-07-01	14.010	14.220	13.950	14.050	13.725	809,724
2022-06-30	14.050	14.290	13.920	14.010	13.686	1,328,712
2022-06-29	14.720	14.880	14.070	14.110	13.783	2,816,700
2022-06-28	14.420	14.900	14.300	14.800	14.457	2,632,200
2022-06-27	14.300	14.580	14.160	14.430	14.096	2,164,267
2022-06-24	14.110	14.350	14.010	14.060	13.734	1,541,744
2022-06-23	14.010	14.250	14.000	14.250	13.920	1,189,900
2022-06-22	14.200	14.290	14.050	14.090	13.764	1,237,481
2022-06-21	14.700	14.700	14.170	14.220	13.891	2,183,900
2022-06-20	14.350	14.550	14.160	14.540	14.203	2,457,300
2022-06-17	13.790	14.290	13.700	14.250	13.920	3,195,137
2022-06-16	13.910	13.950	13.700	13.720	13.402	1,570,557
2022-06-15	13.770	14.310	13.700	13.900	13.578	2,499,900
2022-06-14	13.610	13.800	13.380	13.790	13.471	1,817,200
2022-06-13	13.650	14.080	13.620	13.840	13.520	2,010,124
2022-06-10	13.610	13.850	13.610	13.650	13.334	1,586,510
2022-06-09	14.070	14.200	13.600	13.690	13.373	2,362,500
2022-06-08	14.630	14.790	14.010	14.060	13.734	4,816,402
2022-06-07	14.650	16.000	14.210	14.780	14.438	7,787,379
2022-06-06	14.240	14.950	13.720	14.950	14.604	5,782,795
2022-06-02	13.480	13.690	13.310	13.590	13.275	1,439,000
2022-06-01	13.220	13.580	13.120	13.570	13.256	2,093,400
2022-05-31	13.380	13.590	13.200	13.250	12.943	2,610,200
2022-05-30	12.710	13.680	12.500	13.380	13.070	3,898,900
2022-05-27	12.280	12.980	12.230	12.790	12.494	3,051,500
2022-05-26	12.060	12.270	11.860	12.240	11.957	937,659
2022-05-25	12.050	12.200	12.000	12.060	11.781	626,400
2022-05-24	12.480	12.630	12.000	12.000	11.722	1,572,159
2022-05-23	12.220	12.500	12.220	12.490	12.201	1,035,023
2022-05-20	12.220	12.500	12.170	12.250	11.966	649,500
2022-05-19	12.130	12.310	12.130	12.210	11.927	551,400
2022-05-18	12.260	12.370	12.030	12.290	12.005	659,502
2022-05-17	12.350	12.350	12.010	12.170	11.888	521,102
2022-05-16	12.400	12.450	12.200	12.280	11.996	453,769
2022-05-13	12.350	12.360	12.090	12.260	11.976	458,300
2022-05-12	12.120	12.390	12.080	12.250	11.966	755,667
2022-05-11	12.270	12.540	12.100	12.160	11.878	1,014,600
2022-05-10	12.170	12.340	11.900	12.250	11.966	812,500
2022-05-09	12.250	12.290	11.900	12.170	11.888	663,000

← NewerPage 18 of 21 · 1,216 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.