Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	21.400	21.600	20.550	21.110	21.110	21,320,260
2026-04-16	20.160	21.660	19.900	21.520	21.520	34,126,898
2026-04-15	19.780	20.970	19.630	20.360	20.360	37,799,301
2026-04-14	20.400	20.500	18.920	19.060	19.060	28,836,070
2026-04-13	18.310	19.400	18.090	19.280	19.280	11,395,280
2026-04-10	18.190	18.990	18.050	18.420	18.420	8,857,501
2026-04-09	17.300	17.870	17.160	17.680	17.680	5,968,675
2026-04-08	17.300	17.560	17.080	17.520	17.520	6,040,700
2026-04-07	15.750	16.780	15.750	16.550	16.550	5,701,300
2026-04-03	16.100	16.270	15.770	15.800	15.800	3,250,100
2026-04-02	16.270	16.440	15.900	16.060	16.060	3,990,200
2026-04-01	16.360	16.560	16.250	16.370	16.370	4,686,300
2026-03-31	16.400	16.560	15.950	16.000	16.000	5,116,900
2026-03-30	15.800	16.390	15.630	16.380	16.380	6,496,400
2026-03-27	15.550	16.040	15.260	15.900	15.900	4,257,300
2026-03-26	16.090	16.370	15.660	15.750	15.750	4,827,800
2026-03-25	16.300	16.700	15.900	16.230	16.230	8,493,800
2026-03-24	15.590	15.770	15.190	15.730	15.730	9,159,600
2026-03-23	16.500	16.550	15.290	15.290	15.290	11,467,830
2026-03-20	17.510	17.600	16.980	16.990	16.990	5,096,100
2026-03-19	18.000	18.120	17.290	17.350	17.350	5,586,500
2026-03-18	18.200	18.320	18.050	18.310	18.310	3,980,400
2026-03-17	18.550	18.660	18.080	18.150	18.150	6,728,800
2026-03-16	18.750	18.880	17.920	18.550	18.550	8,650,200
2026-03-13	19.000	19.250	18.780	18.910	18.910	3,811,200
2026-03-12	19.370	19.540	18.980	19.080	19.080	3,844,200
2026-03-11	19.820	20.280	19.400	19.440	19.440	4,789,100
2026-03-10	19.630	19.980	19.470	19.760	19.760	4,813,900
2026-03-09	19.380	19.650	18.800	19.520	19.520	6,422,100
2026-03-06	19.440	19.970	19.220	19.620	19.620	4,929,415
2026-03-05	19.960	20.400	19.230	19.460	19.460	5,868,515
2026-03-04	19.370	20.040	19.370	19.510	19.510	8,818,200
2026-03-03	21.010	21.190	20.000	20.100	20.100	10,942,900
2026-03-02	21.360	21.590	20.610	21.300	21.300	11,242,900
2026-02-27	20.660	21.280	20.620	21.160	21.160	7,330,900
2026-02-26	20.750	21.060	20.650	20.820	20.820	5,705,700
2026-02-25	20.420	20.940	20.270	20.880	20.880	7,109,801
2026-02-24	20.300	20.600	20.160	20.450	20.450	8,294,100
2026-02-13	20.420	20.420	19.700	19.720	19.720	7,842,600
2026-02-12	20.070	20.730	20.070	20.350	20.350	8,943,400
2026-02-11	19.380	20.590	19.220	20.170	20.170	14,890,430
2026-02-10	20.530	20.530	19.130	19.460	19.460	19,936,830
2026-02-09	20.930	21.610	20.800	20.940	20.940	8,899,200
2026-02-06	19.760	21.090	19.660	20.600	20.600	11,978,400
2026-02-05	20.020	20.300	19.580	20.000	20.000	9,383,962
2026-02-04	19.710	20.470	19.400	20.070	20.070	16,886,500
2026-02-03	19.000	19.360	18.750	19.210	19.210	12,076,200
2026-02-02	18.540	19.400	18.540	18.760	18.760	19,036,289
2026-01-30	20.520	20.860	19.090	19.250	19.250	23,651,461
2026-01-29	21.980	22.870	20.550	21.210	21.210	33,250,391
2026-01-28	20.090	21.080	19.880	21.030	21.030	22,689,461
2026-01-27	19.600	20.450	19.350	19.710	19.710	17,640,900
2026-01-26	19.900	20.500	19.690	20.010	20.010	19,358,029
2026-01-23	19.690	19.690	19.220	19.310	19.310	12,340,430
2026-01-22	19.550	19.600	18.900	19.170	19.170	13,863,600
2026-01-21	19.520	20.000	19.130	19.610	19.610	20,223,590
2026-01-20	18.840	19.090	18.450	18.870	18.870	11,253,600
2026-01-19	18.220	18.870	18.220	18.720	18.720	11,794,350
2026-01-16	18.800	18.880	18.070	18.210	18.210	13,352,897
2026-01-15	18.300	19.000	18.170	18.800	18.800	13,432,862

← NewerPage 3 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.