Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	16.520	16.840	16.070	16.320	16.120	20,207,200
2025-07-17	16.310	17.530	16.050	16.750	16.545	28,241,708
2025-07-16	16.490	17.170	16.250	16.380	16.179	23,031,300
2025-07-15	17.130	17.300	16.440	16.540	16.337	37,618,515
2025-07-14	15.550	17.010	15.460	17.010	16.801	28,837,017
2025-07-11	16.000	16.010	15.410	15.460	15.270	17,981,502
2025-07-10	15.990	16.460	15.990	16.040	15.843	21,014,275
2025-07-09	16.320	17.000	16.050	16.130	15.932	46,821,196
2025-07-08	14.780	16.300	14.600	16.300	16.100	19,180,504
2025-07-07	14.580	15.850	14.430	14.820	14.638	11,712,800
2025-07-04	14.960	15.080	14.570	14.620	14.441	16,428,200
2025-07-03	14.260	14.760	14.180	14.650	14.470	10,507,700
2025-07-02	14.230	14.570	14.090	14.270	14.095	7,046,500
2025-07-01	14.180	14.260	14.060	14.220	14.046	5,333,300
2025-06-30	14.090	14.230	14.070	14.170	13.996	5,717,197
2025-06-27	14.030	14.200	13.920	14.080	13.907	6,315,997
2025-06-26	14.280	14.440	13.870	13.920	13.749	8,415,296
2025-06-25	13.870	14.030	13.780	13.930	13.759	3,976,693
2025-06-24	13.660	13.920	13.610	13.870	13.700	4,687,500
2025-06-23	13.250	13.760	13.200	13.710	13.542	4,964,500
2025-06-20	13.520	13.930	13.350	13.380	13.216	4,121,555
2025-06-19	13.950	14.120	13.400	13.520	13.354	5,957,154
2025-06-18	13.510	14.020	13.460	13.950	13.779	6,377,102
2025-06-17	13.720	13.780	13.510	13.580	13.413	4,562,554
2025-06-16	13.610	13.970	13.600	13.720	13.552	5,852,500
2025-06-13	13.880	14.330	13.700	13.710	13.542	11,328,100
2025-06-12	13.780	13.860	13.690	13.750	13.581	2,936,100
2025-06-11	13.700	13.940	13.700	13.780	13.611	3,858,100
2025-06-10	13.940	13.960	13.590	13.750	13.581	4,987,200
2025-06-09	14.050	14.110	13.860	13.940	13.769	5,137,400
2025-06-06	13.930	14.030	13.820	14.030	13.858	4,314,500
2025-06-05	13.920	14.030	13.770	13.940	13.769	5,346,900
2025-06-04	13.770	14.240	13.650	13.960	13.789	9,744,967
2025-06-03	13.380	13.850	13.250	13.680	13.512	6,326,069
2025-05-30	13.590	13.600	13.220	13.240	13.078	3,818,300
2025-05-29	13.550	13.650	13.460	13.590	13.423	3,491,400
2025-05-28	13.690	13.740	13.420	13.550	13.384	4,311,900
2025-05-27	13.710	13.890	13.500	13.660	13.492	5,391,000
2025-05-26	13.600	13.920	13.510	13.710	13.542	5,497,426
2025-05-23	13.770	13.900	13.600	13.660	13.492	8,785,000
2025-05-22	13.600	14.350	13.410	13.720	13.552	13,711,100
2025-05-21	13.570	13.710	13.450	13.600	13.433	3,501,800
2025-05-20	13.370	13.590	13.270	13.570	13.404	4,421,100
2025-05-19	13.150	13.580	12.950	13.370	13.206	5,508,400
2025-05-16	13.120	13.340	13.120	13.150	12.989	3,455,800
2025-05-15	13.370	13.450	13.110	13.140	12.979	3,532,800
2025-05-14	13.540	13.590	13.320	13.430	13.265	3,327,098
2025-05-13	13.760	13.800	13.510	13.530	13.364	3,863,300
2025-05-12	13.490	13.790	13.490	13.670	13.502	4,094,900
2025-05-09	13.640	13.650	13.320	13.420	13.255	3,492,400
2025-05-08	13.530	13.780	13.470	13.640	13.473	4,825,800
2025-05-07	13.590	13.690	13.370	13.500	13.334	5,263,900
2025-05-06	13.090	13.450	13.020	13.450	13.285	7,394,500
2025-04-30	13.160	13.280	12.880	12.900	12.742	6,747,100
2025-04-29	13.090	13.200	12.910	13.150	12.989	4,754,000
2025-04-28	13.650	13.700	13.000	13.010	12.850	10,732,200
2025-04-25	14.080	14.190	13.940	14.070	13.897	6,797,900
2025-04-24	14.330	14.440	13.900	14.040	13.868	8,317,297
2025-04-23	14.600	14.660	14.250	14.260	14.085	15,997,992
2025-04-22	13.660	15.020	13.610	15.020	14.836	13,625,405

← NewerPage 6 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.