Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.070	12.300	11.860	12.080	11.800	976,700
2022-05-05	11.830	12.560	11.770	12.220	11.937	1,583,800
2022-04-29	11.700	12.030	11.350	11.940	11.664	1,536,600
2022-04-28	11.330	11.700	11.310	11.400	11.136	1,384,100
2022-04-27	10.710	11.370	10.510	11.370	11.107	1,926,200
2022-04-26	11.490	11.530	10.800	10.830	10.579	1,691,000
2022-04-25	12.280	12.280	11.370	11.440	11.175	1,944,700
2022-04-22	12.460	12.530	12.020	12.330	12.045	1,441,239
2022-04-21	13.270	13.270	12.410	12.460	12.171	1,865,300
2022-04-20	13.110	13.370	13.110	13.250	12.943	724,200
2022-04-19	13.470	13.540	13.100	13.210	12.904	1,102,600
2022-04-18	13.330	13.500	13.130	13.360	13.051	790,952
2022-04-15	13.800	13.800	13.200	13.330	13.021	1,609,203
2022-04-14	14.120	14.120	13.780	13.810	13.490	918,500
2022-04-13	14.000	14.100	13.800	13.900	13.578	905,106
2022-04-12	14.140	14.280	13.700	14.110	13.783	1,160,200
2022-04-11	14.140	14.350	13.930	14.130	13.803	1,172,200
2022-04-08	14.310	14.460	14.020	14.140	13.813	1,293,600
2022-04-07	14.200	14.630	14.110	14.350	14.018	1,776,504
2022-04-06	13.920	14.420	13.850	14.280	13.949	1,889,400
2022-04-01	14.290	14.290	13.910	13.920	13.598	1,571,601
2022-03-31	14.230	14.320	13.650	14.180	13.852	2,502,100
2022-03-30	14.120	14.300	14.060	14.230	13.901	1,404,600
2022-03-29	14.590	14.740	14.060	14.080	13.754	2,237,500
2022-03-28	14.580	14.680	14.120	14.590	14.252	1,999,133
2022-03-25	14.660	15.150	14.580	14.590	14.252	2,214,300
2022-03-24	15.280	15.280	14.630	14.660	14.321	2,855,100
2022-03-23	15.700	15.710	15.120	15.310	14.955	3,608,800
2022-03-22	15.910	15.990	15.630	15.680	15.317	2,341,800
2022-03-21	16.440	16.480	15.770	15.940	15.571	3,969,400
2022-03-18	16.140	16.540	15.600	16.470	16.089	3,675,560
2022-03-17	17.100	17.880	16.260	16.380	16.001	8,091,474
2022-03-16	16.300	16.490	15.610	16.360	15.981	3,654,385
2022-03-15	15.770	16.870	15.120	16.030	15.659	5,428,800
2022-03-14	17.100	17.110	15.910	16.000	15.630	5,318,120
2022-03-11	17.330	17.360	16.780	17.110	16.714	4,546,401
2022-03-10	17.590	18.000	17.020	17.860	17.446	6,377,486
2022-03-09	17.650	18.880	16.820	17.970	17.554	8,731,439
2022-03-08	17.030	17.300	16.510	17.300	16.899	4,271,173
2022-03-07	17.640	17.680	16.970	17.020	16.626	4,458,035
2022-03-04	17.050	17.580	16.510	17.330	16.929	7,516,897
2022-03-03	16.720	17.290	16.690	17.110	16.714	7,224,646
2022-03-02	17.800	18.180	16.300	17.120	16.724	13,721,135
2022-03-01	15.520	17.020	15.470	17.020	16.626	4,546,503
2022-02-28	15.570	15.650	15.300	15.470	15.112	1,128,600
2022-02-25	15.300	15.780	15.300	15.590	15.229	1,732,200
2022-02-24	15.780	15.880	14.920	15.290	14.936	3,591,933
2022-02-23	15.710	15.880	15.650	15.780	15.415	1,328,971
2022-02-22	15.620	15.860	15.400	15.770	15.405	1,595,001
2022-02-21	15.470	15.820	15.460	15.620	15.258	1,217,300
2022-02-18	15.300	15.540	15.300	15.480	15.122	861,800
2022-02-17	15.510	15.780	15.410	15.500	15.141	1,544,778
2022-02-16	15.570	15.770	15.490	15.640	15.278	1,540,500
2022-02-15	15.620	15.800	15.310	15.590	15.229	1,599,404
2022-02-14	15.440	15.670	15.310	15.570	15.209	1,556,700
2022-02-11	15.490	15.500	15.120	15.450	15.092	1,496,000
2022-02-10	15.340	15.580	15.230	15.410	15.053	1,544,300
2022-02-09	15.530	15.540	15.210	15.370	15.014	1,637,700
2022-02-08	14.760	15.500	14.750	15.500	15.141	2,564,000
2022-02-07	15.000	15.370	14.650	14.760	14.418	1,361,700

← NewerPage 19 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.