Baotou Huazi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.800	8.800	8.110	8.620	8.620	9,024,604
2026-07-20	8.540	8.890	8.500	8.800	8.800	9,868,042
2026-07-17	8.540	8.680	8.210	8.580	8.580	5,694,100
2026-07-16	8.600	8.730	8.520	8.650	8.650	4,917,300
2026-07-15	8.680	9.120	8.660	8.690	8.690	11,314,800
2026-07-14	8.720	8.770	8.060	8.650	8.650	11,395,500
2026-07-13	8.830	8.900	8.480	8.740	8.740	3,775,220
2026-07-10	8.770	9.040	8.620	8.850	8.850	5,379,642
2026-07-09	8.680	8.820	8.490	8.770	8.770	5,643,000
2026-07-08	8.850	8.880	8.630	8.760	8.760	3,241,542
2026-07-07	9.040	9.040	8.770	8.930	8.930	5,425,853
2026-07-06	9.180	9.290	8.980	9.090	9.090	5,479,000
2026-07-03	9.140	9.440	9.110	9.190	9.190	5,519,800
2026-07-02	9.210	9.350	9.070	9.110	9.110	4,169,504
2026-07-01	9.000	9.450	8.910	9.230	9.230	9,619,102
2026-06-30	9.320	9.570	9.010	9.100	9.100	10,260,354
2026-06-29	9.600	9.770	8.940	9.320	9.320	16,637,181
2026-06-26	10.290	10.340	9.200	9.560	9.560	12,223,553
2026-06-25	11.060	11.180	9.990	10.030	10.030	19,714,496
2026-06-24	11.400	11.510	10.910	11.100	11.100	9,468,796
2026-06-23	11.270	11.590	11.120	11.400	11.400	8,242,012
2026-06-22	11.600	12.140	11.070	11.270	11.270	8,788,252
2026-06-18	11.300	11.720	11.030	11.600	11.600	13,158,540
2026-06-17	11.100	11.490	11.040	11.330	11.330	8,482,463
2026-06-16	11.020	11.280	10.880	11.160	11.160	8,005,790
2026-06-15	10.940	11.070	10.880	11.020	11.020	3,885,300
2026-06-12	10.720	11.240	10.660	10.960	10.960	5,691,340
2026-06-11	10.980	10.980	10.560	10.680	10.680	4,148,852
2026-06-10	10.300	11.100	10.300	11.100	11.100	6,942,530
2026-06-09	10.560	10.710	10.220	10.450	10.428	4,346,000
2026-06-08	10.490	10.840	10.480	10.550	10.527	5,081,800
2026-06-05	10.880	11.250	10.810	10.860	10.837	6,619,100
2026-06-04	10.230	11.030	10.220	10.750	10.727	9,564,990
2026-06-03	10.500	10.500	10.110	10.240	10.218	6,735,137
2026-06-02	10.830	10.850	10.430	10.510	10.510	4,456,800
2026-06-01	10.380	10.900	10.380	10.840	10.840	3,281,600
2026-05-29	10.880	10.940	10.610	10.680	10.680	4,436,400
2026-05-28	10.940	11.030	10.790	10.950	10.950	5,577,400
2026-05-27	11.310	11.310	10.850	10.900	10.900	7,375,000
2026-05-26	11.300	11.320	10.950	11.210	11.210	8,469,600
2026-05-25	11.670	11.670	11.160	11.310	11.310	10,454,130
2026-05-22	10.640	11.730	10.420	11.730	11.730	11,791,462
2026-05-21	10.950	11.000	10.600	10.660	10.660	6,446,241
2026-05-20	11.020	11.140	10.860	10.920	10.920	4,374,540
2026-05-19	10.930	11.090	10.770	10.960	10.960	3,604,601
2026-05-18	10.880	10.990	10.750	10.930	10.930	5,995,502
2026-05-15	11.580	11.580	10.870	11.000	11.000	9,928,356
2026-05-14	12.090	12.090	11.530	11.600	11.600	7,369,130
2026-05-13	11.910	12.140	11.700	12.070	12.070	7,593,500
2026-05-12	12.090	12.090	11.790	11.910	11.910	4,717,499
2026-05-11	12.500	12.500	12.050	12.090	12.090	9,707,771
2026-05-08	12.860	12.880	12.520	12.540	12.540	7,128,200
2026-05-07	12.970	13.080	12.570	12.860	12.860	8,276,808
2026-05-06	12.590	12.830	12.400	12.790	12.790	8,673,045
2026-04-30	13.050	13.050	12.660	12.700	12.700	14,477,900
2026-04-29	12.760	13.170	12.600	13.100	13.100	17,015,752
2026-04-28	12.700	13.020	12.380	12.870	12.870	7,309,512
2026-04-27	12.900	13.030	12.510	12.700	12.700	6,254,652
2026-04-24	13.220	13.220	12.330	12.890	12.890	13,857,347
2026-04-23	12.860	13.440	12.760	13.250	13.250	15,664,386

← NewerPage 2 of 5 · 244 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.