Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	53.710	57.190	52.500	54.250	54.250	16,300,650
2026-07-15	59.940	60.500	54.280	55.660	55.660	19,273,500
2026-07-14	53.640	59.740	50.910	58.200	58.200	29,483,400
2026-07-13	59.140	61.880	54.310	54.310	54.310	24,676,301
2026-07-10	68.000	70.990	60.050	60.340	60.340	34,521,328
2026-07-09	60.570	64.540	60.570	64.540	64.540	12,338,680
2026-07-08	58.000	60.660	54.410	58.670	58.670	13,268,250
2026-07-07	58.130	59.950	54.090	56.610	56.610	13,819,483
2026-07-06	66.000	68.880	58.840	58.840	58.840	14,047,803
2026-07-03	62.290	66.460	62.290	65.380	65.380	15,131,113
2026-07-02	57.010	64.680	55.660	61.260	61.260	13,517,702
2026-07-01	59.000	63.700	58.890	60.200	60.200	12,286,100
2026-06-30	58.000	62.790	54.110	61.000	61.000	17,857,021
2026-06-29	67.090	68.150	60.120	60.120	60.120	12,951,700
2026-06-26	70.550	71.000	66.000	66.800	66.800	14,453,550
2026-06-25	74.340	78.000	70.000	72.720	72.720	21,608,508
2026-06-24	68.820	75.990	66.680	75.990	75.990	20,659,627
2026-06-23	76.670	76.680	69.010	69.080	69.080	18,693,164
2026-06-22	75.110	78.980	72.300	76.680	76.680	18,667,900
2026-06-18	69.500	74.480	67.560	72.390	72.390	17,453,400
2026-06-17	71.000	76.990	66.880	72.160	72.160	22,446,141
2026-06-16	66.400	70.930	65.980	70.930	70.930	4,123,201
2026-06-15	62.700	64.480	60.210	64.480	64.480	6,679,678
2026-06-12	55.800	58.710	55.050	58.620	58.620	14,404,540
2026-06-11	58.990	59.300	53.370	53.370	53.370	19,884,000
2026-06-10	58.580	65.000	58.570	59.300	59.300	25,224,811
2026-06-09	62.000	66.680	60.100	64.960	64.960	33,470,422
2026-06-08	54.700	62.980	54.600	60.660	60.660	28,925,820
2026-06-05	58.000	61.580	57.350	58.320	58.320	20,834,500
2026-06-04	59.740	59.960	58.380	59.000	59.000	20,302,400
2026-06-03	58.870	61.000	56.930	59.470	59.470	29,513,500
2026-06-02	57.780	62.980	57.000	60.780	60.780	35,193,199
2026-06-01	51.930	62.090	51.930	57.930	57.930	45,285,602
2026-05-29	54.800	59.670	54.000	57.700	57.700	43,375,898
2026-05-28	48.790	55.580	48.790	55.580	55.580	34,183,301
2026-05-27	48.000	53.000	46.000	50.530	50.530	49,011,000
2026-05-26	44.610	48.180	42.500	48.180	48.180	36,125,246
2026-05-25	43.500	43.800	41.020	43.800	43.800	36,879,801
2026-05-22	36.920	39.820	36.450	39.820	39.820	20,095,580
2026-05-21	36.720	39.310	35.680	36.200	36.200	34,996,801
2026-05-20	38.530	40.090	36.030	37.400	37.400	49,352,020
2026-05-19	38.390	38.870	37.890	38.870	38.870	17,031,109
2026-05-18	32.450	35.340	32.450	35.340	35.340	19,085,301
2026-05-15	33.680	34.000	31.840	32.130	32.130	39,205,367
2026-05-14	34.160	35.440	33.500	33.850	33.850	42,588,199
2026-05-13	33.300	36.690	33.280	34.810	34.810	54,705,594
2026-05-12	31.620	33.460	30.300	33.460	33.460	54,077,910
2026-05-11	30.330	30.420	27.810	30.420	30.420	41,536,152
2026-05-08	26.190	27.650	25.680	27.650	27.650	11,390,500
2026-05-07	23.450	25.140	23.380	25.140	25.140	12,604,400
2026-05-06	22.420	23.130	22.300	22.850	22.850	14,552,000
2026-04-30	22.400	22.540	21.830	22.070	22.070	10,165,800
2026-04-29	21.980	22.850	21.700	22.420	22.420	14,433,200
2026-04-28	21.500	22.680	21.300	21.980	21.980	20,034,689
2026-04-27	20.900	21.960	20.900	21.520	21.520	16,418,500
2026-04-24	21.280	21.350	20.710	20.900	20.900	8,915,927
2026-04-23	22.000	22.080	21.330	21.510	21.510	10,170,030
2026-04-22	21.880	22.400	21.690	22.020	22.020	12,107,300
2026-04-21	20.410	22.500	20.410	21.910	21.910	21,555,289
2026-04-20	20.720	21.200	20.510	20.760	20.760	15,443,200

← NewerPage 2 of 21 · 1,214 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.