Baotou Huazi Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.650	12.720	12.400	12.690	12.690	8,065,572
2026-01-16	12.800	12.980	12.570	12.600	12.600	7,474,747
2026-01-15	12.720	13.330	12.620	12.750	12.750	14,896,734
2026-01-14	12.100	12.720	12.030	12.660	12.660	19,298,607
2026-01-13	12.170	12.300	12.000	12.060	12.060	7,168,400
2026-01-12	12.490	12.680	12.150	12.200	12.200	12,528,000
2026-01-09	12.420	12.550	12.350	12.500	12.500	6,935,516
2026-01-08	12.560	12.700	12.260	12.440	12.440	13,293,680
2026-01-07	12.600	12.880	12.500	12.610	12.610	10,136,469
2026-01-06	12.760	12.950	12.450	12.620	12.620	12,898,311
2026-01-05	12.790	13.340	12.610	12.910	12.910	19,690,510
2025-12-31	12.840	12.960	12.370	12.850	12.850	10,478,396
2025-12-30	12.760	13.030	12.600	12.810	12.810	10,541,800
2025-12-29	13.260	13.260	12.560	12.910	12.910	17,855,376
2025-12-26	13.900	14.170	13.100	13.330	13.330	19,636,133
2025-12-25	13.850	14.080	13.310	13.570	13.570	21,868,000
2025-12-24	13.470	14.050	13.300	14.000	14.000	28,057,619
2025-12-23	12.740	13.600	12.740	13.460	13.460	27,344,836
2025-12-22	12.630	12.690	12.330	12.680	12.680	16,052,442
2025-12-19	13.270	13.280	12.360	12.630	12.630	26,088,646
2025-12-18	12.000	13.170	11.890	13.170	13.170	21,637,613
2025-12-17	11.700	12.040	11.380	11.970	11.970	12,126,430
2025-12-16	11.960	12.060	11.640	11.700	11.700	10,276,100
2025-12-15	11.800	12.150	11.700	11.970	11.970	10,504,000
2025-12-12	11.800	11.980	11.510	11.800	11.800	10,298,300
2025-12-11	12.220	12.220	11.620	11.660	11.660	18,148,910
2025-12-10	12.450	12.500	11.700	12.270	12.270	26,872,830
2025-12-09	12.650	12.890	12.310	12.580	12.580	21,403,167
2025-12-08	12.760	13.120	12.290	12.630	12.630	27,362,019
2025-12-05	12.260	12.770	12.230	12.450	12.450	26,926,400
2025-12-04	11.690	12.630	11.500	12.340	12.340	33,582,353
2025-12-03	12.070	12.980	11.260	11.750	11.750	39,499,803
2025-12-02	11.660	12.100	11.570	11.930	11.930	23,717,432
2025-12-01	11.650	12.090	11.480	11.600	11.600	28,408,029
2025-11-28	11.440	11.870	11.250	11.540	11.540	35,995,839
2025-11-27	10.270	11.320	10.190	11.320	11.320	23,570,300
2025-11-26	10.950	10.980	10.260	10.290	10.290	20,579,935
2025-11-25	10.550	11.020	10.410	10.530	10.530	29,915,587
2025-11-24	10.880	11.550	10.230	10.380	10.380	42,557,495
2025-11-21	10.550	11.290	10.500	10.890	10.890	53,909,255
2025-11-20	9.550	10.450	9.540	10.450	10.450	10,305,807
2025-11-19	9.520	9.580	9.410	9.500	9.500	6,871,526
2025-11-18	9.520	9.620	9.370	9.460	9.460	7,899,601
2025-11-17	9.900	9.960	9.400	9.560	9.560	11,369,800
2025-11-14	9.780	10.100	9.760	9.900	9.900	11,916,980
2025-11-13	10.010	10.040	9.660	9.860	9.860	10,831,166
2025-11-12	9.910	10.200	9.860	9.930	9.930	16,880,520
2025-11-11	9.400	10.020	9.300	9.940	9.940	16,893,930
2025-11-10	9.790	9.790	9.070	9.410	9.410	19,159,562
2025-11-07	9.810	9.930	9.600	9.720	9.720	14,067,071
2025-11-06	9.640	10.130	9.500	9.740	9.740	21,122,150
2025-11-05	9.090	9.660	9.090	9.530	9.530	17,686,750
2025-11-04	9.290	9.310	9.100	9.190	9.190	15,011,512
2025-11-03	8.730	9.170	8.730	9.110	9.110	23,331,575
2025-10-31	8.510	8.850	8.480	8.730	8.730	22,662,840
2025-10-30	8.330	8.530	8.290	8.410	8.410	14,059,264
2025-10-29	7.900	8.330	7.900	8.330	8.330	13,505,675
2025-10-28	7.680	8.080	7.660	7.940	7.940	9,467,060
2025-10-27	7.760	7.770	7.680	7.700	7.700	3,875,880
2025-10-24	7.740	7.880	7.670	7.700	7.700	7,894,000

← NewerPage 4 of 21 · 1,217 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.