Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.340	15.070	14.000	14.850	14.506	2,133,666
2022-01-27	14.490	14.490	13.850	13.860	13.539	1,196,900
2022-01-26	14.490	14.570	14.250	14.390	14.057	934,702
2022-01-25	15.280	15.280	14.410	14.460	14.125	2,241,386
2022-01-24	15.380	15.680	15.170	15.280	14.926	1,402,700
2022-01-21	15.890	15.890	15.150	15.280	14.926	3,053,378
2022-01-20	15.260	16.000	15.260	15.920	15.551	4,894,787
2022-01-19	15.210	15.650	15.000	15.140	14.789	1,341,700
2022-01-18	15.400	15.620	15.100	15.210	14.858	2,175,400
2022-01-17	15.930	16.050	15.400	15.490	15.131	3,134,870
2022-01-14	15.230	15.960	15.040	15.820	15.454	4,987,764
2022-01-13	15.220	15.250	14.960	15.130	14.780	1,828,134
2022-01-12	14.750	15.060	14.650	15.040	14.692	1,758,300
2022-01-11	14.810	14.950	14.620	14.620	14.281	1,233,000
2022-01-10	14.900	14.950	14.680	14.810	14.467	1,472,002
2022-01-07	14.910	15.300	14.790	14.950	14.604	2,531,269
2022-01-06	14.660	14.930	14.660	14.910	14.565	1,374,535
2022-01-05	15.080	15.150	14.710	14.780	14.438	1,843,001
2022-01-04	14.600	15.080	14.450	15.060	14.711	3,216,769
2021-12-31	14.440	14.700	14.370	14.610	14.272	2,120,402
2021-12-30	14.420	14.510	14.290	14.430	14.096	1,607,425
2021-12-29	13.940	14.530	13.760	14.430	14.096	2,715,525
2021-12-28	13.920	14.070	13.880	13.960	13.637	683,725
2021-12-27	14.090	14.090	13.850	13.990	13.666	556,400
2021-12-24	14.110	14.290	13.900	13.930	13.607	957,801
2021-12-23	14.190	14.250	14.020	14.110	13.783	1,036,900
2021-12-22	14.180	14.330	14.120	14.330	13.998	1,136,600
2021-12-21	13.970	14.240	13.870	14.170	13.842	1,364,600
2021-12-20	14.150	14.190	13.910	13.950	13.627	1,191,514
2021-12-17	14.010	14.400	13.830	14.190	13.861	1,862,500
2021-12-16	14.370	14.370	13.980	14.020	13.695	1,959,400
2021-12-15	14.210	14.390	14.160	14.300	13.969	851,600
2021-12-14	14.280	14.350	14.140	14.240	13.910	889,500
2021-12-13	14.210	14.300	14.090	14.210	13.881	1,340,600
2021-12-10	14.340	14.420	14.160	14.200	13.871	1,082,000
2021-12-09	14.360	14.470	14.190	14.340	14.008	1,093,900
2021-12-08	14.160	14.370	13.960	14.360	14.027	1,249,200
2021-12-07	14.420	14.510	13.870	13.980	13.656	1,804,800
2021-12-06	14.810	14.890	14.400	14.410	14.076	2,314,500
2021-12-03	14.890	15.160	14.770	14.870	14.526	2,519,500
2021-12-02	14.670	14.880	14.500	14.880	14.535	2,515,800
2021-12-01	14.550	14.650	14.300	14.640	14.301	1,429,800
2021-11-30	14.440	14.790	14.400	14.570	14.233	1,891,300
2021-11-29	14.640	14.700	14.210	14.440	14.106	1,769,200
2021-11-26	14.530	14.730	14.430	14.640	14.301	1,443,300
2021-11-25	14.840	14.950	14.470	14.530	14.194	2,145,100
2021-11-24	15.210	15.210	14.830	14.840	14.496	2,896,100
2021-11-23	15.110	15.300	14.860	15.260	14.907	3,159,001
2021-11-22	15.090	15.170	14.760	15.050	14.702	2,877,820
2021-11-19	15.420	15.420	14.820	15.070	14.721	4,871,600
2021-11-18	14.380	15.500	14.300	15.460	15.102	7,913,807
2021-11-17	14.290	14.660	14.160	14.400	14.067	2,138,400
2021-11-16	14.690	14.800	14.210	14.250	13.920	2,774,123
2021-11-15	14.920	15.260	14.630	14.700	14.360	4,303,200
2021-11-12	14.400	14.990	14.400	14.920	14.575	5,754,620
2021-11-11	13.800	14.290	13.620	14.280	13.949	3,342,700
2021-11-10	13.700	13.860	13.430	13.820	13.500	1,581,600
2021-11-09	13.610	13.880	13.560	13.740	13.422	1,296,400
2021-11-08	13.870	13.880	13.550	13.600	13.285	1,308,100
2021-11-05	13.860	14.070	13.650	13.880	13.559	2,480,100

← NewerPage 20 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.