Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	18.000	18.000	16.900	17.040	16.831	38,159,766
2025-10-17	18.700	18.700	18.230	18.700	18.471	15,992,289
2025-10-16	17.350	17.610	16.890	17.000	16.791	6,892,300
2025-10-15	17.300	17.500	17.060	17.440	17.226	8,206,300
2025-10-14	17.500	18.200	16.920	17.100	16.890	11,960,100
2025-10-13	16.530	17.320	16.500	17.130	16.920	10,074,902
2025-10-10	16.800	17.140	16.500	16.960	16.752	10,131,259
2025-10-09	16.820	17.620	16.740	16.750	16.545	13,585,902
2025-09-30	16.550	16.630	16.100	16.110	15.912	5,887,631
2025-09-29	15.980	16.730	15.910	16.490	16.288	9,881,225
2025-09-26	16.000	16.120	15.840	15.860	15.665	5,007,500
2025-09-25	16.130	16.560	15.970	16.150	15.952	7,542,546
2025-09-24	16.150	16.150	15.770	16.110	15.912	5,535,100
2025-09-23	16.530	16.890	15.930	16.240	16.041	7,291,456
2025-09-22	16.550	16.550	16.000	16.430	16.228	5,313,300
2025-09-19	16.470	16.590	16.270	16.380	16.179	5,396,700
2025-09-18	16.640	16.970	16.370	16.460	16.258	9,344,656
2025-09-17	16.900	17.050	16.630	16.820	16.614	8,040,820
2025-09-16	16.990	17.230	16.660	16.870	16.663	8,631,502
2025-09-15	17.000	17.060	16.560	16.730	16.525	7,715,500
2025-09-12	16.820	17.180	16.740	17.060	16.851	11,683,762
2025-09-11	16.360	17.210	16.280	16.930	16.722	17,101,801
2025-09-10	16.330	16.680	16.090	16.370	16.169	8,772,501
2025-09-09	16.230	16.800	16.130	16.390	16.189	12,974,800
2025-09-08	15.980	16.300	15.750	16.230	16.031	8,502,300
2025-09-05	15.390	15.950	15.280	15.930	15.735	9,994,400
2025-09-04	16.060	16.450	15.080	15.390	15.201	13,250,997
2025-09-03	16.180	16.590	15.670	15.780	15.586	9,968,100
2025-09-02	16.570	16.620	15.860	16.090	15.893	10,693,000
2025-09-01	15.950	16.680	15.800	16.570	16.367	14,785,002
2025-08-29	16.290	16.330	15.840	15.870	15.675	6,919,000
2025-08-28	15.740	16.200	15.200	16.160	15.962	13,903,000
2025-08-27	16.150	16.710	15.760	15.780	15.586	15,844,800
2025-08-26	16.180	16.310	16.010	16.110	15.912	6,110,600
2025-08-25	16.060	16.230	15.930	16.170	15.972	10,693,800
2025-08-22	15.960	16.170	15.930	16.050	15.853	5,943,402
2025-08-21	16.270	16.270	15.850	15.880	15.685	7,552,400
2025-08-20	16.220	16.360	16.020	16.230	16.031	6,164,800
2025-08-19	16.380	16.380	15.990	16.210	16.011	8,213,300
2025-08-18	16.400	16.630	16.330	16.380	16.179	12,416,500
2025-08-15	15.370	16.470	15.350	16.440	16.238	18,067,200
2025-08-14	16.290	16.290	15.440	15.440	15.251	13,805,300
2025-08-13	16.260	16.350	16.080	16.250	16.051	9,221,300
2025-08-12	16.690	16.700	16.090	16.320	16.120	10,077,101
2025-08-11	16.180	16.810	16.070	16.770	16.564	14,781,900
2025-08-08	16.150	16.290	15.850	16.190	15.991	10,288,601
2025-08-07	16.360	16.450	16.000	16.070	15.873	12,224,300
2025-08-06	16.560	16.700	16.200	16.330	16.130	17,305,900
2025-08-05	17.400	17.480	16.410	16.730	16.525	26,243,015
2025-08-04	17.520	18.250	17.210	17.350	17.137	29,097,405
2025-08-01	16.570	18.330	16.400	17.500	17.285	44,286,604
2025-07-31	16.880	17.070	16.600	16.660	16.456	10,680,101
2025-07-30	16.950	17.170	16.760	16.880	16.673	12,198,081
2025-07-29	16.300	17.150	16.280	17.000	16.791	18,314,992
2025-07-28	16.120	16.640	15.920	16.490	16.288	13,512,303
2025-07-25	16.870	16.870	16.150	16.170	15.972	13,429,775
2025-07-24	16.620	16.980	16.130	16.600	16.396	18,958,100
2025-07-23	16.890	17.390	16.360	16.610	16.406	23,396,400
2025-07-22	16.540	18.180	16.350	16.930	16.722	24,807,300
2025-07-21	16.300	17.100	16.170	16.530	16.327	18,234,700

← NewerPage 5 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.