Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.690 | 4.750 | 4.630 | 4.720 | 4.720 | 1,261,400 |
| 2024-07-24 | 4.780 | 4.780 | 4.670 | 4.680 | 4.680 | 1,787,500 |
| 2024-07-23 | 4.750 | 4.850 | 4.720 | 4.730 | 4.730 | 1,781,600 |
| 2024-07-22 | 4.830 | 4.850 | 4.720 | 4.780 | 4.780 | 1,910,400 |
| 2024-07-19 | 4.850 | 4.880 | 4.790 | 4.850 | 4.850 | 1,268,200 |
| 2024-07-18 | 4.820 | 4.850 | 4.750 | 4.830 | 4.830 | 1,288,100 |
| 2024-07-17 | 4.900 | 4.900 | 4.790 | 4.840 | 4.840 | 1,811,700 |
| 2024-07-16 | 4.910 | 4.930 | 4.880 | 4.890 | 4.890 | 970,600 |
| 2024-07-15 | 4.940 | 4.950 | 4.880 | 4.900 | 4.900 | 1,889,300 |
| 2024-07-12 | 4.920 | 4.970 | 4.870 | 4.930 | 4.930 | 1,946,600 |
| 2024-07-11 | 4.910 | 4.980 | 4.840 | 4.910 | 4.910 | 2,266,900 |
| 2024-07-10 | 4.880 | 4.900 | 4.830 | 4.870 | 4.870 | 2,018,038 |
| 2024-07-09 | 4.820 | 4.940 | 4.800 | 4.920 | 4.920 | 3,016,888 |
| 2024-07-08 | 4.970 | 5.060 | 4.850 | 4.870 | 4.870 | 6,838,388 |
| 2024-07-05 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-07-04 | 5.030 | 5.070 | 4.830 | 4.860 | 4.860 | 3,780,400 |
| 2024-07-03 | 4.930 | 5.060 | 4.920 | 5.030 | 5.030 | 3,958,937 |
| 2024-07-02 | 4.820 | 4.990 | 4.820 | 4.940 | 4.940 | 4,062,278 |
| 2024-07-01 | 4.790 | 4.860 | 4.760 | 4.850 | 4.850 | 2,024,288 |
| 2024-06-28 | 4.800 | 4.890 | 4.790 | 4.820 | 4.820 | 3,186,600 |
| 2024-06-27 | 4.750 | 4.820 | 4.710 | 4.760 | 4.760 | 2,652,300 |
| 2024-06-26 | 4.650 | 4.770 | 4.620 | 4.760 | 4.760 | 2,556,600 |
| 2024-06-25 | 4.620 | 4.690 | 4.550 | 4.650 | 4.650 | 1,846,410 |
| 2024-06-24 | 4.780 | 4.850 | 4.610 | 4.620 | 4.620 | 3,358,878 |
| 2024-06-21 | 4.520 | 4.820 | 4.520 | 4.800 | 4.800 | 2,929,600 |
| 2024-06-20 | 4.730 | 4.800 | 4.640 | 4.680 | 4.680 | 2,461,600 |
| 2024-06-19 | 4.740 | 4.870 | 4.710 | 4.760 | 4.760 | 3,493,700 |
| 2024-06-18 | 4.750 | 4.750 | 4.670 | 4.710 | 4.710 | 1,726,200 |
| 2024-06-17 | 4.610 | 4.730 | 4.580 | 4.690 | 4.690 | 2,903,029 |
| 2024-06-14 | 4.590 | 4.660 | 4.560 | 4.650 | 4.650 | 1,976,900 |
| 2024-06-13 | 4.750 | 4.860 | 4.570 | 4.630 | 4.630 | 5,284,900 |
| 2024-06-12 | 4.690 | 4.820 | 4.630 | 4.740 | 4.740 | 4,197,700 |
| 2024-06-11 | 4.610 | 4.750 | 4.550 | 4.700 | 4.700 | 2,547,400 |
| 2024-06-07 | 4.640 | 4.760 | 4.610 | 4.650 | 4.650 | 2,888,250 |
| 2024-06-06 | 4.700 | 4.770 | 4.540 | 4.700 | 4.700 | 4,983,500 |
| 2024-06-05 | 4.880 | 4.880 | 4.700 | 4.730 | 4.730 | 3,193,400 |
| 2024-06-04 | 4.930 | 4.930 | 4.770 | 4.880 | 4.880 | 3,463,800 |
| 2024-06-03 | 4.960 | 5.070 | 4.880 | 4.910 | 4.910 | 3,420,900 |
| 2024-05-31 | 4.970 | 5.100 | 4.910 | 4.960 | 4.960 | 4,195,601 |
| 2024-05-30 | 4.960 | 5.010 | 4.880 | 4.960 | 4.960 | 2,928,001 |
| 2024-05-29 | 4.930 | 5.000 | 4.820 | 5.000 | 5.000 | 5,989,700 |
| 2024-05-28 | 5.010 | 5.020 | 4.880 | 4.920 | 4.920 | 4,131,600 |
| 2024-05-27 | 5.040 | 5.070 | 4.920 | 5.030 | 5.030 | 3,917,196 |
| 2024-05-24 | 5.060 | 5.160 | 5.030 | 5.050 | 5.050 | 5,138,710 |
| 2024-05-23 | 5.240 | 5.240 | 5.060 | 5.110 | 5.110 | 5,169,700 |
| 2024-05-22 | 5.330 | 5.410 | 5.200 | 5.250 | 5.250 | 6,647,000 |
| 2024-05-21 | 5.260 | 5.540 | 5.220 | 5.370 | 5.370 | 10,323,100 |
| 2024-05-20 | 5.250 | 5.350 | 5.250 | 5.280 | 5.280 | 3,784,880 |
| 2024-05-17 | 5.250 | 5.330 | 5.170 | 5.260 | 5.260 | 4,462,900 |
| 2024-05-16 | 5.240 | 5.310 | 5.220 | 5.250 | 5.250 | 3,248,100 |
| 2024-05-15 | 5.330 | 5.370 | 5.220 | 5.230 | 5.230 | 4,099,860 |
| 2024-05-14 | 5.390 | 5.390 | 5.270 | 5.330 | 5.330 | 4,742,657 |
| 2024-05-13 | 5.400 | 5.440 | 5.250 | 5.290 | 5.290 | 10,438,900 |
| 2024-05-10 | 5.410 | 5.540 | 5.400 | 5.460 | 5.460 | 7,479,494 |
| 2024-05-09 | 5.390 | 5.470 | 5.360 | 5.410 | 5.410 | 5,511,400 |
| 2024-05-08 | 5.490 | 5.640 | 5.400 | 5.420 | 5.420 | 9,208,110 |
| 2024-05-07 | 5.470 | 5.570 | 5.410 | 5.430 | 5.430 | 7,762,315 |
| 2024-05-06 | 5.380 | 5.460 | 5.330 | 5.440 | 5.440 | 8,540,200 |
| 2024-04-30 | 5.290 | 5.470 | 5.260 | 5.310 | 5.310 | 17,716,300 |
| 2024-04-29 | 5.110 | 5.600 | 5.080 | 5.430 | 5.430 | 24,007,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0100 CNY |
| 2020-07-16 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.