Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	15.890	17.480	15.800	17.480	17.266	38,898,816
2025-01-16	16.220	16.440	15.620	15.890	15.695	42,082,446
2025-01-15	14.880	16.720	14.120	16.720	16.515	44,895,255
2025-01-14	14.570	15.450	14.410	15.200	15.014	34,537,697
2025-01-13	13.730	15.220	13.730	14.730	14.549	37,165,746
2025-01-10	16.500	17.410	15.200	15.250	15.063	55,465,346
2025-01-09	14.220	15.830	14.220	15.830	15.636	17,999,900
2025-01-08	14.700	15.350	13.800	14.390	14.213	37,687,003
2025-01-07	16.500	16.880	14.500	15.320	15.132	52,681,117
2025-01-06	14.500	15.930	14.170	15.930	15.735	32,983,353
2025-01-03	13.190	14.480	13.080	14.480	14.302	27,072,057
2025-01-02	13.010	13.400	12.800	13.160	12.999	11,184,218
2024-12-31	13.520	13.590	12.990	13.120	12.959	11,996,818
2024-12-30	13.900	13.960	13.350	13.600	13.433	22,584,801
2024-12-27	12.370	13.630	12.240	13.630	13.463	13,439,744
2024-12-26	12.020	12.550	12.010	12.390	12.238	3,635,600
2024-12-25	12.460	12.500	12.070	12.140	11.991	3,237,054
2024-12-24	12.350	12.560	12.270	12.520	12.366	3,333,853
2024-12-23	12.900	12.950	12.330	12.340	12.189	5,281,300
2024-12-20	12.720	12.970	12.700	12.860	12.702	4,915,702
2024-12-19	12.550	12.780	12.480	12.760	12.603	5,193,843
2024-12-18	12.900	13.000	12.670	12.750	12.594	6,522,800
2024-12-17	13.140	13.330	12.870	12.880	12.722	9,257,901
2024-12-16	13.510	13.800	13.050	13.150	12.989	15,695,600
2024-12-13	13.240	14.580	13.240	13.900	13.729	23,442,415
2024-12-12	13.170	13.640	13.080	13.250	13.087	11,283,000
2024-12-11	12.960	13.090	12.870	13.030	12.870	4,698,800
2024-12-10	13.450	13.650	12.930	12.990	12.831	11,769,573
2024-12-09	12.590	13.700	12.500	13.190	13.028	15,669,406
2024-12-06	12.480	12.640	12.290	12.600	12.445	3,164,902
2024-12-05	12.230	12.510	12.230	12.500	12.347	2,236,300
2024-12-04	12.540	12.640	12.220	12.320	12.169	2,503,600
2024-12-03	12.580	12.720	12.390	12.580	12.426	3,502,700
2024-12-02	12.220	12.600	12.190	12.580	12.426	4,342,800
2024-11-29	12.040	12.250	11.900	12.190	12.040	3,390,400
2024-11-28	12.080	12.170	12.030	12.050	11.902	2,207,152
2024-11-27	12.000	12.080	11.570	12.070	11.922	3,398,460
2024-11-26	12.050	12.190	11.960	11.970	11.823	2,468,500
2024-11-25	12.000	12.260	11.980	12.160	12.011	3,110,653
2024-11-22	12.480	12.900	12.000	12.030	11.882	4,532,200
2024-11-21	12.430	12.500	12.250	12.460	12.307	2,438,400
2024-11-20	12.530	12.530	12.350	12.450	12.297	2,903,553
2024-11-19	11.940	12.460	11.920	12.450	12.297	3,393,400
2024-11-18	12.300	12.420	11.880	11.950	11.803	4,284,600
2024-11-15	12.500	12.680	12.250	12.260	12.110	3,950,315
2024-11-14	12.850	12.940	12.460	12.470	12.317	4,013,620
2024-11-13	12.950	13.070	12.630	12.950	12.791	5,565,400
2024-11-12	12.920	13.260	12.850	13.010	12.850	7,826,800
2024-11-11	12.540	12.930	12.500	12.920	12.762	6,532,301
2024-11-08	12.900	12.900	12.560	12.610	12.455	5,247,599
2024-11-07	12.490	12.770	12.400	12.710	12.554	5,474,300
2024-11-06	12.730	12.790	12.460	12.550	12.396	5,682,900
2024-11-05	12.500	12.720	12.430	12.700	12.544	5,507,799
2024-11-04	12.410	12.580	12.260	12.470	12.317	4,731,146
2024-11-01	12.570	13.030	12.140	12.470	12.317	8,696,646
2024-10-31	12.660	12.760	12.450	12.570	12.416	5,052,202
2024-10-30	12.430	12.790	12.430	12.700	12.406	3,461,300
2024-10-29	12.920	13.050	12.580	12.610	12.318	4,174,992
2024-10-28	12.700	12.920	12.620	12.920	12.621	5,486,192
2024-10-25	12.500	12.680	12.430	12.680	12.386	3,509,300

← NewerPage 8 of 21 · 1,215 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.