Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.110 | 5.600 | 5.080 | 5.430 | 5.430 | 24,007,620 |
| 2024-04-26 | 5.300 | 5.300 | 4.870 | 5.090 | 5.090 | 8,085,600 |
| 2024-04-25 | 4.950 | 5.110 | 4.950 | 5.070 | 5.070 | 5,697,900 |
| 2024-04-24 | 4.970 | 5.060 | 4.950 | 4.990 | 4.990 | 5,029,800 |
| 2024-04-23 | 4.830 | 5.040 | 4.810 | 5.020 | 5.020 | 7,074,500 |
| 2024-04-22 | 4.830 | 4.930 | 4.610 | 4.880 | 4.880 | 6,723,600 |
| 2024-04-19 | 4.730 | 4.900 | 4.660 | 4.800 | 4.800 | 6,846,700 |
| 2024-04-18 | 4.900 | 4.930 | 4.740 | 4.750 | 4.750 | 9,444,300 |
| 2024-04-17 | 4.360 | 4.800 | 4.360 | 4.800 | 4.800 | 8,018,400 |
| 2024-04-16 | 4.780 | 4.800 | 4.360 | 4.360 | 4.360 | 13,034,801 |
| 2024-04-15 | 5.300 | 5.320 | 4.800 | 4.840 | 4.840 | 16,120,900 |
| 2024-04-12 | 5.300 | 5.660 | 5.170 | 5.330 | 5.330 | 18,107,000 |
| 2024-04-11 | 5.220 | 5.510 | 5.190 | 5.360 | 5.360 | 13,413,900 |
| 2024-04-10 | 5.340 | 5.450 | 5.210 | 5.240 | 5.240 | 13,516,384 |
| 2024-04-09 | 5.520 | 5.570 | 5.320 | 5.390 | 5.390 | 16,137,674 |
| 2024-04-08 | 5.410 | 5.700 | 5.350 | 5.630 | 5.630 | 21,618,113 |
| 2024-04-03 | 5.260 | 5.490 | 5.200 | 5.410 | 5.410 | 17,230,503 |
| 2024-04-02 | 5.310 | 5.310 | 5.210 | 5.260 | 5.260 | 10,203,684 |
| 2024-04-01 | 5.200 | 5.300 | 5.150 | 5.290 | 5.290 | 14,657,710 |
| 2024-03-29 | 5.150 | 5.550 | 5.080 | 5.250 | 5.250 | 19,472,457 |
| 2024-03-28 | 4.820 | 5.300 | 4.750 | 5.300 | 5.300 | 12,662,757 |
| 2024-03-27 | 4.930 | 4.950 | 4.820 | 4.820 | 4.820 | 3,934,401 |
| 2024-03-26 | 4.900 | 4.990 | 4.840 | 4.930 | 4.930 | 4,338,800 |
| 2024-03-25 | 5.010 | 5.060 | 4.920 | 4.920 | 4.920 | 5,959,800 |
| 2024-03-22 | 5.170 | 5.220 | 5.060 | 5.060 | 5.060 | 7,278,402 |
| 2024-03-21 | 5.150 | 5.200 | 5.110 | 5.190 | 5.190 | 7,678,910 |
| 2024-03-20 | 5.110 | 5.150 | 5.070 | 5.140 | 5.140 | 6,132,000 |
| 2024-03-19 | 5.150 | 5.250 | 5.120 | 5.120 | 5.120 | 8,937,614 |
| 2024-03-18 | 5.100 | 5.130 | 5.050 | 5.120 | 5.120 | 7,272,710 |
| 2024-03-15 | 5.020 | 5.070 | 4.980 | 5.070 | 5.070 | 5,574,503 |
| 2024-03-14 | 5.020 | 5.070 | 4.950 | 5.020 | 5.020 | 6,564,300 |
| 2024-03-13 | 5.100 | 5.110 | 4.990 | 5.050 | 5.050 | 7,224,301 |
| 2024-03-12 | 4.980 | 5.050 | 4.950 | 5.050 | 5.050 | 8,762,294 |
| 2024-03-11 | 4.940 | 4.990 | 4.860 | 4.990 | 4.990 | 7,473,410 |
| 2024-03-08 | 5.090 | 5.090 | 4.900 | 4.970 | 4.970 | 10,494,100 |
| 2024-03-07 | 4.940 | 5.170 | 4.940 | 5.140 | 5.140 | 16,180,890 |
| 2024-03-06 | 4.900 | 4.990 | 4.830 | 4.920 | 4.920 | 11,757,790 |
| 2024-03-05 | 5.120 | 5.190 | 4.900 | 4.940 | 4.940 | 19,468,900 |
| 2024-03-04 | 5.380 | 5.440 | 5.070 | 5.150 | 5.150 | 27,910,787 |
| 2024-03-01 | 5.610 | 6.330 | 5.470 | 5.520 | 5.520 | 40,556,321 |
| 2024-02-29 | 5.540 | 5.840 | 5.410 | 5.840 | 5.840 | 41,456,044 |
| 2024-02-28 | 4.890 | 5.310 | 4.890 | 5.310 | 5.310 | 14,141,457 |
| 2024-02-27 | 4.730 | 4.890 | 4.700 | 4.830 | 4.830 | 5,679,900 |
| 2024-02-26 | 4.720 | 4.860 | 4.710 | 4.780 | 4.780 | 7,297,510 |
| 2024-02-23 | 4.600 | 4.780 | 4.590 | 4.750 | 4.750 | 7,582,102 |
| 2024-02-22 | 4.520 | 4.620 | 4.450 | 4.560 | 4.560 | 5,790,191 |
| 2024-02-21 | 4.350 | 4.710 | 4.330 | 4.510 | 4.510 | 9,516,612 |
| 2024-02-20 | 4.280 | 4.440 | 4.210 | 4.370 | 4.370 | 7,694,683 |
| 2024-02-19 | 4.000 | 4.400 | 4.000 | 4.280 | 4.280 | 10,143,166 |
| 2024-02-08 | 3.590 | 4.010 | 3.560 | 4.000 | 4.000 | 10,958,170 |
| 2024-02-07 | 4.130 | 4.140 | 3.650 | 3.680 | 3.680 | 11,661,810 |
| 2024-02-06 | 4.000 | 4.210 | 3.770 | 4.020 | 4.020 | 13,651,920 |
| 2024-02-05 | 4.590 | 4.620 | 4.190 | 4.190 | 4.190 | 10,654,065 |
| 2024-02-02 | 5.040 | 5.150 | 4.560 | 4.660 | 4.660 | 12,499,301 |
| 2024-02-01 | 5.220 | 5.240 | 4.900 | 5.070 | 5.070 | 8,733,400 |
| 2024-01-31 | 5.430 | 5.740 | 5.260 | 5.280 | 5.280 | 8,649,200 |
| 2024-01-30 | 5.620 | 5.850 | 5.500 | 5.510 | 5.510 | 7,164,050 |
| 2024-01-29 | 6.170 | 6.190 | 5.670 | 5.670 | 5.670 | 11,974,000 |
| 2024-01-26 | 6.220 | 6.320 | 6.080 | 6.080 | 6.080 | 16,107,341 |
| 2024-01-25 | 6.000 | 6.430 | 6.000 | 6.230 | 6.230 | 26,516,296 |
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.