Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	13.010	13.670	12.950	13.650	13.483	7,651,497
2025-04-18	12.960	13.110	12.770	12.900	12.742	4,058,700
2025-04-17	13.300	13.560	13.010	13.010	12.850	6,638,693
2025-04-16	13.270	13.360	12.760	13.030	12.870	4,302,693
2025-04-15	13.290	13.400	13.100	13.280	13.117	4,529,093
2025-04-14	13.210	13.480	13.090	13.290	13.127	5,408,193
2025-04-11	12.690	13.290	12.690	12.980	12.821	7,423,893
2025-04-10	12.600	12.880	12.600	12.660	12.505	7,720,900
2025-04-09	11.850	12.380	11.100	12.260	12.110	10,164,500
2025-04-08	12.420	12.760	11.860	12.160	12.011	9,924,200
2025-04-07	13.010	13.490	13.010	13.010	12.850	5,138,300
2025-04-03	14.800	14.930	14.420	14.450	14.273	4,974,400
2025-04-02	15.000	15.170	14.760	14.830	14.648	5,904,900
2025-04-01	15.020	15.530	14.850	15.110	14.925	7,898,200
2025-03-31	14.500	14.980	14.270	14.780	14.599	6,489,793
2025-03-28	14.800	14.980	14.450	14.700	14.520	4,724,400
2025-03-27	14.800	14.900	14.510	14.770	14.589	4,187,900
2025-03-26	14.750	15.090	14.730	14.880	14.697	3,635,904
2025-03-25	15.260	15.270	14.750	14.830	14.648	5,470,699
2025-03-24	15.310	15.470	14.800	15.250	15.063	7,495,131
2025-03-21	15.300	15.630	15.150	15.240	15.053	6,706,400
2025-03-20	15.580	15.650	15.400	15.420	15.231	8,033,200
2025-03-19	15.670	15.750	15.300	15.570	15.379	8,913,400
2025-03-18	15.400	15.730	15.380	15.630	15.438	12,342,129
2025-03-17	15.370	15.420	15.200	15.350	15.162	7,403,500
2025-03-14	15.550	15.640	15.280	15.410	15.221	8,552,900
2025-03-13	15.460	15.650	15.110	15.290	15.102	8,515,100
2025-03-12	15.380	15.530	15.350	15.460	15.270	9,379,088
2025-03-11	15.000	15.590	14.900	15.380	15.191	11,283,999
2025-03-10	15.100	15.250	14.960	15.190	15.004	6,828,599
2025-03-07	15.030	15.500	14.970	15.110	14.925	12,649,799
2025-03-06	14.770	15.140	14.770	15.080	14.895	8,162,600
2025-03-05	14.740	14.980	14.590	14.840	14.658	6,292,131
2025-03-04	14.380	14.610	14.280	14.610	14.431	4,640,331
2025-03-03	14.160	14.560	14.040	14.390	14.213	5,543,400
2025-02-28	14.710	14.750	14.130	14.170	13.996	6,888,200
2025-02-27	15.020	15.060	14.480	14.790	14.609	8,834,629
2025-02-26	15.000	15.150	14.880	15.020	14.836	7,316,786
2025-02-25	14.980	15.220	14.910	14.950	14.767	7,026,476
2025-02-24	15.300	15.320	14.980	15.130	14.944	8,545,569
2025-02-21	15.330	15.440	15.090	15.320	15.132	11,423,400
2025-02-20	15.260	15.400	15.110	15.310	15.122	8,795,369
2025-02-19	14.980	15.290	14.900	15.280	15.093	9,916,632
2025-02-18	15.500	15.740	14.800	14.850	14.668	12,902,300
2025-02-17	15.190	15.670	15.020	15.590	15.399	12,906,200
2025-02-14	15.460	15.800	15.250	15.290	15.102	12,918,232
2025-02-13	16.190	16.320	15.610	15.620	15.428	18,006,600
2025-02-12	16.250	16.640	16.000	16.350	16.149	24,457,200
2025-02-11	15.550	17.000	15.470	16.510	16.307	36,516,026
2025-02-10	15.310	15.490	15.120	15.450	15.260	14,354,501
2025-02-07	15.470	15.800	15.180	15.360	15.172	19,709,900
2025-02-06	15.090	15.490	14.830	15.470	15.280	17,318,400
2025-02-05	14.860	15.090	14.410	15.090	14.905	14,732,300
2025-01-27	15.890	15.900	14.650	14.700	14.520	19,343,829
2025-01-24	15.440	16.330	15.440	16.060	15.863	17,797,512
2025-01-23	16.920	17.000	15.500	15.730	15.537	28,605,573
2025-01-22	16.980	17.440	16.510	16.760	16.554	26,747,126
2025-01-21	17.190	18.300	16.240	17.580	17.364	42,322,557
2025-01-20	18.000	18.340	16.680	16.910	16.703	49,712,384
2025-01-17	15.890	17.480	15.800	17.480	17.266	38,898,816

← NewerPage 7 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.