Baotou Huazi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.690	6.220	5.470	6.220	6.220	20,769,172
2024-01-23	5.460	5.840	5.230	5.650	5.650	16,603,033
2024-01-22	6.030	6.190	5.690	5.740	5.740	19,340,341
2024-01-19	6.140	6.250	5.970	6.110	6.110	21,035,694
2024-01-18	5.950	6.350	5.850	6.290	6.290	28,144,440
2024-01-17	5.930	6.450	5.910	6.020	6.020	16,260,030
2024-01-16	5.900	5.960	5.810	5.950	5.950	5,575,900
2024-01-15	6.080	6.080	5.810	5.890	5.890	6,172,000
2024-01-12	6.080	6.150	6.020	6.030	6.030	3,343,300
2024-01-11	6.000	6.080	6.000	6.060	6.060	2,776,300
2024-01-10	6.040	6.100	5.980	6.020	6.020	2,648,100
2024-01-09	6.060	6.130	6.020	6.040	6.040	2,647,500
2024-01-08	6.120	6.140	6.050	6.060	6.060	2,737,500
2024-01-05	6.230	6.250	6.100	6.110	6.110	3,868,600
2024-01-04	6.220	6.260	6.200	6.230	6.230	2,358,500
2024-01-03	6.210	6.300	6.200	6.250	6.250	3,661,700
2024-01-02	6.190	6.260	6.160	6.240	6.240	3,439,500
2023-12-29	6.220	6.270	6.170	6.190	6.190	5,013,800
2023-12-28	6.250	6.270	6.160	6.220	6.220	4,275,200
2023-12-27	6.170	6.270	6.110	6.230	6.230	4,266,920
2023-12-26	6.130	6.240	6.110	6.170	6.170	3,029,301
2023-12-25	6.330	6.350	6.100	6.140	6.140	4,927,281
2023-12-22	6.460	6.460	6.300	6.310	6.310	4,616,110
2023-12-21	6.480	6.490	6.310	6.420	6.420	5,338,600
2023-12-20	6.550	6.600	6.410	6.450	6.450	4,835,400
2023-12-19	6.600	6.610	6.460	6.540	6.540	5,125,400
2023-12-18	6.670	6.730	6.560	6.580	6.580	5,890,000
2023-12-15	6.720	6.800	6.670	6.700	6.700	5,113,200
2023-12-14	6.760	6.830	6.700	6.720	6.720	6,195,200
2023-12-13	6.880	6.920	6.750	6.760	6.760	5,576,000
2023-12-12	6.800	6.880	6.750	6.880	6.880	5,497,200
2023-12-11	6.730	6.840	6.650	6.800	6.800	8,682,400
2023-12-08	6.930	6.990	6.750	6.760	6.760	9,058,279
2023-12-07	6.850	6.960	6.810	6.940	6.940	10,700,811
2023-12-06	6.670	7.100	6.670	6.830	6.830	13,694,600
2023-12-05	6.790	6.920	6.720	6.740	6.740	8,312,120
2023-12-04	6.660	6.840	6.600	6.790	6.790	10,040,500
2023-12-01	6.600	6.840	6.580	6.720	6.720	11,612,179
2023-11-30	6.520	6.620	6.470	6.610	6.610	6,857,500
2023-11-29	6.570	6.600	6.500	6.520	6.520	6,350,500
2023-11-28	6.640	6.680	6.550	6.590	6.590	6,555,900
2023-11-27	6.550	6.650	6.500	6.650	6.650	9,875,001
2023-11-24	6.580	6.600	6.500	6.530	6.530	9,874,000
2023-11-23	6.350	6.600	6.330	6.550	6.550	11,835,960
2023-11-22	6.320	6.420	6.320	6.340	6.340	3,027,100
2023-11-21	6.420	6.430	6.350	6.360	6.360	4,104,700
2023-11-20	6.360	6.420	6.310	6.410	6.410	5,236,700
2023-11-17	6.320	6.380	6.300	6.340	6.340	3,077,700
2023-11-16	6.360	6.450	6.340	6.350	6.350	3,964,981
2023-11-15	6.400	6.440	6.350	6.390	6.390	4,934,900
2023-11-14	6.300	6.550	6.300	6.420	6.420	8,791,900
2023-11-13	6.320	6.330	6.240	6.320	6.320	4,191,700
2023-11-10	6.300	6.340	6.260	6.300	6.300	3,570,100
2023-11-09	6.410	6.480	6.340	6.340	6.340	6,329,700
2023-11-08	6.440	6.500	6.400	6.430	6.430	5,062,801
2023-11-07	6.440	6.490	6.330	6.440	6.440	7,750,200
2023-11-06	6.530	6.560	6.360	6.440	6.440	7,709,100
2023-11-03	6.430	6.470	6.400	6.460	6.460	5,872,400
2023-11-02	6.430	6.480	6.370	6.390	6.390	4,311,101
2023-11-01	6.450	6.540	6.390	6.390	6.390	5,721,181

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.