Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.770 | 6.080 | 5.760 | 6.040 | 6.040 | 10,886,312 |
| 2023-04-28 | 5.770 | 5.950 | 5.680 | 5.840 | 5.840 | 12,001,771 |
| 2023-04-27 | 5.550 | 5.560 | 5.490 | 5.510 | 5.510 | 1,775,090 |
| 2023-04-26 | 5.450 | 5.570 | 5.410 | 5.550 | 5.550 | 2,126,904 |
| 2023-04-25 | 5.370 | 5.470 | 5.290 | 5.470 | 5.470 | 2,953,101 |
| 2023-04-24 | 5.460 | 5.460 | 5.270 | 5.410 | 5.410 | 2,781,566 |
| 2023-04-21 | 5.540 | 5.580 | 5.450 | 5.450 | 5.450 | 2,857,900 |
| 2023-04-20 | 5.560 | 5.580 | 5.460 | 5.470 | 5.470 | 2,696,703 |
| 2023-04-19 | 5.620 | 5.630 | 5.560 | 5.580 | 5.580 | 2,281,603 |
| 2023-04-18 | 5.600 | 5.660 | 5.570 | 5.590 | 5.590 | 2,732,703 |
| 2023-04-17 | 5.550 | 5.650 | 5.540 | 5.620 | 5.620 | 3,316,519 |
| 2023-04-14 | 5.610 | 5.650 | 5.510 | 5.560 | 5.560 | 3,480,010 |
| 2023-04-13 | 5.650 | 5.650 | 5.550 | 5.590 | 5.590 | 5,087,325 |
| 2023-04-12 | 5.770 | 5.790 | 5.630 | 5.700 | 5.700 | 6,066,200 |
| 2023-04-11 | 5.640 | 5.870 | 5.550 | 5.710 | 5.710 | 7,635,600 |
| 2023-04-10 | 5.810 | 5.830 | 5.630 | 5.650 | 5.650 | 7,324,549 |
| 2023-04-07 | 5.630 | 5.930 | 5.600 | 5.790 | 5.790 | 11,197,012 |
| 2023-04-06 | 5.600 | 5.720 | 5.500 | 5.540 | 5.540 | 7,279,612 |
| 2023-04-04 | 5.610 | 5.780 | 5.590 | 5.620 | 5.620 | 8,485,600 |
| 2023-04-03 | 5.680 | 5.700 | 5.510 | 5.640 | 5.640 | 12,833,458 |
| 2023-03-31 | 5.650 | 5.880 | 5.480 | 5.740 | 5.740 | 16,809,500 |
| 2023-03-30 | 5.680 | 5.680 | 5.460 | 5.610 | 5.610 | 9,099,861 |
| 2023-03-29 | 5.730 | 5.770 | 5.600 | 5.630 | 5.630 | 9,222,233 |
| 2023-03-28 | 5.970 | 6.010 | 5.720 | 5.800 | 5.800 | 21,352,920 |
| 2023-03-27 | 5.460 | 5.950 | 5.400 | 5.950 | 5.950 | 15,717,456 |
| 2023-03-24 | 5.440 | 5.450 | 5.360 | 5.410 | 5.410 | 2,172,151 |
| 2023-03-23 | 5.450 | 5.480 | 5.390 | 5.420 | 5.420 | 2,130,671 |
| 2023-03-22 | 5.580 | 5.580 | 5.450 | 5.480 | 5.480 | 1,632,705 |
| 2023-03-21 | 5.460 | 5.520 | 5.410 | 5.500 | 5.500 | 2,033,210 |
| 2023-03-20 | 5.510 | 5.590 | 5.370 | 5.430 | 5.430 | 3,291,560 |
| 2023-03-17 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 2,342,900 |
| 2023-03-16 | 5.670 | 5.720 | 5.570 | 5.600 | 5.600 | 1,909,700 |
| 2023-03-15 | 5.680 | 5.750 | 5.630 | 5.700 | 5.700 | 1,703,800 |
| 2023-03-14 | 5.730 | 5.790 | 5.560 | 5.630 | 5.630 | 2,562,237 |
| 2023-03-13 | 5.630 | 5.800 | 5.630 | 5.740 | 5.740 | 2,960,300 |
| 2023-03-10 | 5.800 | 5.800 | 5.670 | 5.680 | 5.680 | 2,202,820 |
| 2023-03-09 | 5.810 | 5.850 | 5.750 | 5.770 | 5.770 | 1,539,827 |
| 2023-03-08 | 5.800 | 5.860 | 5.670 | 5.800 | 5.800 | 2,582,100 |
| 2023-03-07 | 5.900 | 5.930 | 5.760 | 5.760 | 5.760 | 2,320,700 |
| 2023-03-06 | 5.940 | 5.950 | 5.840 | 5.850 | 5.850 | 2,851,700 |
| 2023-03-03 | 5.850 | 5.920 | 5.830 | 5.890 | 5.890 | 1,908,100 |
| 2023-03-02 | 5.890 | 5.940 | 5.800 | 5.860 | 5.860 | 2,416,800 |
| 2023-03-01 | 5.890 | 5.900 | 5.820 | 5.890 | 5.890 | 2,191,129 |
| 2023-02-28 | 5.810 | 5.900 | 5.810 | 5.890 | 5.890 | 1,909,400 |
| 2023-02-27 | 5.860 | 5.880 | 5.800 | 5.810 | 5.810 | 2,195,290 |
| 2023-02-24 | 5.920 | 5.920 | 5.850 | 5.860 | 5.860 | 1,722,079 |
| 2023-02-23 | 5.950 | 5.990 | 5.830 | 5.860 | 5.860 | 2,518,100 |
| 2023-02-22 | 5.760 | 5.950 | 5.760 | 5.930 | 5.930 | 2,105,001 |
| 2023-02-21 | 5.870 | 5.940 | 5.860 | 5.880 | 5.880 | 1,818,500 |
| 2023-02-20 | 5.860 | 5.950 | 5.780 | 5.870 | 5.870 | 2,968,300 |
| 2023-02-17 | 5.870 | 5.990 | 5.840 | 5.860 | 5.860 | 2,539,729 |
| 2023-02-16 | 5.970 | 5.990 | 5.790 | 5.840 | 5.840 | 3,394,062 |
| 2023-02-15 | 6.040 | 6.050 | 5.930 | 5.960 | 5.960 | 2,478,412 |
| 2023-02-14 | 6.100 | 6.100 | 5.980 | 6.020 | 6.020 | 2,585,521 |
| 2023-02-13 | 6.120 | 6.150 | 6.000 | 6.060 | 6.060 | 4,930,402 |
| 2023-02-10 | 6.180 | 6.180 | 6.040 | 6.070 | 6.070 | 4,950,702 |
| 2023-02-09 | 6.130 | 6.170 | 6.030 | 6.130 | 6.130 | 4,951,754 |
| 2023-02-08 | 6.090 | 6.290 | 6.030 | 6.070 | 6.070 | 9,192,276 |
| 2023-02-07 | 5.960 | 6.130 | 5.910 | 6.060 | 6.060 | 6,508,800 |
| 2023-02-06 | 5.860 | 6.150 | 5.830 | 5.990 | 5.990 | 9,727,221 |
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.