Baotou Huazi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.800	13.200	12.750	12.860	12.860	9,992,100
2026-04-21	12.730	13.120	12.610	12.760	12.760	6,273,300
2026-04-20	13.000	13.360	12.530	12.740	12.740	12,800,200
2026-04-17	12.280	12.780	12.180	12.670	12.670	6,179,401
2026-04-16	11.990	12.470	11.950	12.300	12.300	5,988,800
2026-04-15	11.760	12.200	11.700	12.000	12.000	4,766,221
2026-04-14	11.820	11.940	11.600	11.760	11.760	5,337,206
2026-04-13	11.900	11.980	11.730	11.830	11.830	4,342,801
2026-04-10	12.340	12.340	12.010	12.020	12.020	4,386,700
2026-04-09	11.980	12.130	11.890	12.010	12.010	3,674,900
2026-04-08	11.680	12.060	11.680	12.060	12.060	3,898,200
2026-04-07	11.680	11.860	11.500	11.750	11.750	3,990,600
2026-04-03	11.710	11.960	11.540	11.630	11.630	5,808,601
2026-04-02	12.110	12.200	11.700	11.800	11.800	5,969,123
2026-04-01	12.300	12.380	12.090	12.180	12.180	4,048,601
2026-03-31	12.420	12.720	12.090	12.110	12.110	6,254,501
2026-03-30	12.290	12.670	12.180	12.560	12.560	9,938,600
2026-03-27	12.540	12.550	12.090	12.180	12.180	9,677,734
2026-03-26	12.140	12.860	12.030	12.490	12.490	18,338,718
2026-03-25	10.900	11.980	10.830	11.980	11.980	11,208,901
2026-03-24	11.430	11.490	10.310	10.890	10.890	16,795,360
2026-03-23	11.870	11.870	11.210	11.210	11.210	9,594,700
2026-03-20	12.180	12.290	11.750	11.980	11.980	5,664,500
2026-03-19	12.100	12.500	11.980	12.300	12.300	5,811,684
2026-03-18	12.320	12.590	12.020	12.110	12.110	6,329,923
2026-03-17	12.860	12.960	12.300	12.370	12.370	7,432,233
2026-03-16	12.910	13.070	12.830	12.850	12.850	4,800,804
2026-03-13	13.260	13.370	12.900	12.950	12.950	5,825,873
2026-03-12	13.350	13.380	13.140	13.300	13.300	6,029,201
2026-03-11	13.570	13.570	13.230	13.310	13.310	6,729,400
2026-03-10	13.430	13.720	13.190	13.430	13.430	9,642,308
2026-03-09	13.350	13.600	12.900	13.430	13.430	10,328,562
2026-03-06	13.200	13.480	13.020	13.360	13.360	14,364,220
2026-03-05	12.880	13.290	12.680	13.260	13.260	11,908,763
2026-03-04	12.280	12.850	12.250	12.650	12.650	7,514,803
2026-03-03	13.220	13.220	12.350	12.490	12.490	10,708,360
2026-03-02	12.980	13.470	12.900	13.110	13.110	12,239,451
2026-02-27	12.650	13.300	12.600	13.260	13.260	11,126,153
2026-02-26	12.690	12.830	12.440	12.780	12.780	6,474,201
2026-02-25	12.700	12.970	12.510	12.700	12.700	8,448,200
2026-02-24	12.050	12.650	11.890	12.560	12.560	8,258,640
2026-02-13	12.230	12.230	11.860	11.980	11.980	7,189,200
2026-02-12	12.270	12.550	12.160	12.200	12.200	6,798,386
2026-02-11	12.170	12.440	12.080	12.270	12.270	6,187,100
2026-02-10	12.460	12.490	12.210	12.220	12.220	6,024,200
2026-02-09	12.610	12.630	12.300	12.450	12.450	8,335,889
2026-02-06	11.650	12.750	11.330	12.500	12.500	18,917,160
2026-02-05	13.420	13.480	12.070	12.180	12.180	20,148,105
2026-02-04	13.590	13.810	13.320	13.410	13.410	8,773,100
2026-02-03	13.240	13.510	13.060	13.510	13.510	7,418,000
2026-02-02	13.950	14.120	13.030	13.250	13.250	11,269,800
2026-01-30	13.590	14.100	13.130	13.860	13.860	17,821,700
2026-01-29	13.560	13.630	13.200	13.540	13.540	11,152,400
2026-01-28	13.070	13.570	12.800	13.550	13.550	9,898,990
2026-01-27	13.570	13.650	12.930	13.070	13.070	11,540,932
2026-01-26	13.950	14.100	13.470	13.670	13.670	12,091,749
2026-01-23	13.060	14.240	13.000	13.770	13.770	21,998,677
2026-01-22	12.900	13.110	12.690	13.040	13.040	10,012,860
2026-01-21	12.670	12.860	12.520	12.770	12.770	5,421,975
2026-01-20	12.700	12.940	12.330	12.670	12.670	8,784,000

← NewerPage 3 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.