Baoding Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.320	12.500	12.200	12.420	12.132	2,788,256
2024-10-23	12.330	12.550	12.310	12.450	12.162	3,820,400
2024-10-22	12.300	12.320	12.110	12.310	12.025	3,317,500
2024-10-21	12.320	12.420	12.150	12.220	11.937	4,463,500
2024-10-18	11.850	12.310	11.730	12.160	11.878	4,810,201
2024-10-17	12.010	12.160	11.810	11.850	11.576	2,852,220
2024-10-16	11.770	12.140	11.770	11.960	11.683	2,402,400
2024-10-15	12.280	12.300	11.950	11.950	11.673	3,079,900
2024-10-14	11.810	12.270	11.810	12.210	11.927	3,759,301
2024-10-11	12.160	12.270	11.700	11.780	11.507	3,784,756
2024-10-10	12.370	12.500	12.100	12.220	11.937	4,754,310
2024-10-09	12.900	12.950	12.180	12.200	11.918	7,428,600
2024-10-08	14.100	14.100	12.670	13.260	12.953	13,375,230
2024-09-30	12.180	12.930	12.030	12.820	12.523	9,344,930
2024-09-27	11.580	12.050	11.510	11.900	11.624	5,366,600
2024-09-26	11.160	11.490	11.030	11.490	11.224	3,286,900
2024-09-25	11.290	11.600	11.120	11.170	10.911	6,101,200
2024-09-24	10.850	11.010	10.730	11.010	10.755	3,356,713
2024-09-23	10.500	10.960	10.460	10.800	10.550	2,999,997
2024-09-20	10.530	10.530	10.370	10.510	10.267	1,619,300
2024-09-19	10.500	10.710	10.440	10.510	10.267	2,566,500
2024-09-18	10.520	10.750	10.300	10.490	10.247	1,928,000
2024-09-13	11.000	11.170	10.720	10.740	10.491	3,343,303
2024-09-12	10.650	10.880	10.600	10.750	10.501	1,980,300
2024-09-11	10.560	10.770	10.460	10.610	10.364	1,517,600
2024-09-10	10.480	10.590	10.350	10.560	10.315	1,301,800
2024-09-09	10.520	10.550	10.390	10.430	10.189	958,518
2024-09-06	10.720	10.740	10.510	10.520	10.276	1,224,300
2024-09-05	10.560	10.720	10.550	10.700	10.452	1,568,200
2024-09-04	10.540	10.660	10.430	10.540	10.296	1,450,418
2024-09-03	10.420	10.600	10.390	10.540	10.296	1,436,600
2024-09-02	10.600	10.680	10.410	10.420	10.179	1,802,800
2024-08-30	10.300	10.730	10.300	10.600	10.355	2,697,630
2024-08-29	10.140	10.420	10.100	10.370	10.130	2,023,729
2024-08-28	10.200	10.310	10.130	10.240	10.003	1,531,900
2024-08-27	10.590	10.590	10.230	10.250	10.013	2,160,900
2024-08-26	10.570	10.670	10.500	10.600	10.355	1,246,200
2024-08-23	10.610	10.730	10.550	10.580	10.335	1,543,253
2024-08-22	10.990	10.990	10.750	10.750	10.501	1,784,653
2024-08-21	10.910	11.060	10.810	10.990	10.736	1,322,800
2024-08-20	11.210	11.290	10.860	10.940	10.687	2,624,600
2024-08-19	11.100	11.530	11.050	11.260	10.999	3,494,600
2024-08-16	11.200	11.230	11.070	11.070	10.814	1,613,701
2024-08-15	10.990	11.150	10.900	11.120	10.863	2,547,002
2024-08-14	11.080	11.120	10.950	11.010	10.755	1,614,001
2024-08-13	11.010	11.150	10.940	11.070	10.814	1,753,400
2024-08-12	11.060	11.140	10.950	10.980	10.726	1,876,400
2024-08-09	11.210	11.350	11.100	11.100	10.843	1,637,600
2024-08-08	11.220	11.240	11.000	11.150	10.892	1,837,353
2024-08-07	11.270	11.320	11.160	11.210	10.950	2,137,100
2024-08-06	11.050	11.230	11.000	11.230	10.970	2,794,700
2024-08-05	11.270	11.570	10.960	10.960	10.706	3,525,700
2024-08-02	11.450	11.680	11.300	11.490	11.224	3,381,100
2024-08-01	11.570	11.680	11.410	11.510	11.243	4,003,000
2024-07-31	11.060	11.480	10.940	11.420	11.156	3,998,200
2024-07-30	11.010	11.140	10.860	11.080	10.823	2,230,000
2024-07-29	11.260	11.320	11.030	11.050	10.794	2,978,600
2024-07-26	11.030	11.370	11.030	11.260	10.999	4,425,164
2024-07-25	10.800	11.000	10.610	10.910	10.657	3,568,600
2024-07-24	11.360	11.500	10.890	10.920	10.667	6,449,530

← NewerPage 9 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.