Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.670 | 7.750 | 7.580 | 7.700 | 7.700 | 4,797,000 |
| 2025-10-22 | 7.650 | 7.790 | 7.570 | 7.660 | 7.660 | 3,942,684 |
| 2025-10-21 | 7.490 | 7.660 | 7.430 | 7.650 | 7.650 | 5,286,315 |
| 2025-10-20 | 7.460 | 7.700 | 7.460 | 7.490 | 7.490 | 4,561,400 |
| 2025-10-17 | 7.540 | 7.700 | 7.420 | 7.450 | 7.450 | 7,597,089 |
| 2025-10-16 | 7.620 | 7.630 | 7.480 | 7.520 | 7.520 | 4,662,200 |
| 2025-10-15 | 7.700 | 7.730 | 7.550 | 7.600 | 7.600 | 6,633,774 |
| 2025-10-14 | 7.850 | 7.880 | 7.630 | 7.680 | 7.680 | 5,838,700 |
| 2025-10-13 | 7.690 | 7.790 | 7.600 | 7.780 | 7.780 | 3,967,885 |
| 2025-10-10 | 7.810 | 7.930 | 7.680 | 7.830 | 7.830 | 5,972,626 |
| 2025-10-09 | 7.880 | 7.930 | 7.790 | 7.830 | 7.830 | 6,640,900 |
| 2025-09-30 | 7.900 | 7.980 | 7.760 | 7.890 | 7.890 | 5,493,833 |
| 2025-09-29 | 7.930 | 8.000 | 7.800 | 7.910 | 7.910 | 6,700,767 |
| 2025-09-26 | 7.910 | 8.010 | 7.800 | 7.950 | 7.950 | 4,897,200 |
| 2025-09-25 | 7.900 | 8.050 | 7.810 | 7.900 | 7.900 | 7,076,100 |
| 2025-09-24 | 7.940 | 8.040 | 7.820 | 7.910 | 7.910 | 4,706,820 |
| 2025-09-23 | 8.010 | 8.080 | 7.800 | 7.950 | 7.950 | 7,826,211 |
| 2025-09-22 | 8.200 | 8.290 | 8.000 | 8.030 | 8.030 | 5,339,920 |
| 2025-09-19 | 8.130 | 8.340 | 8.070 | 8.200 | 8.200 | 8,536,973 |
| 2025-09-18 | 8.540 | 8.590 | 7.990 | 8.200 | 8.200 | 20,209,773 |
| 2025-09-17 | 8.650 | 8.740 | 8.500 | 8.540 | 8.540 | 10,281,400 |
| 2025-09-16 | 8.550 | 8.680 | 8.480 | 8.660 | 8.660 | 13,317,110 |
| 2025-09-15 | 8.280 | 8.650 | 8.190 | 8.530 | 8.530 | 16,629,683 |
| 2025-09-12 | 7.910 | 8.380 | 7.890 | 8.280 | 8.280 | 19,293,593 |
| 2025-09-11 | 7.920 | 7.940 | 7.730 | 7.920 | 7.920 | 8,758,200 |
| 2025-09-10 | 7.870 | 7.950 | 7.830 | 7.920 | 7.920 | 7,016,200 |
| 2025-09-09 | 7.920 | 8.000 | 7.840 | 7.860 | 7.860 | 6,447,460 |
| 2025-09-08 | 7.710 | 7.990 | 7.710 | 7.920 | 7.920 | 9,778,801 |
| 2025-09-05 | 7.740 | 7.750 | 7.580 | 7.710 | 7.710 | 6,468,300 |
| 2025-09-04 | 7.600 | 7.770 | 7.580 | 7.740 | 7.740 | 8,212,300 |
| 2025-09-03 | 7.690 | 7.720 | 7.520 | 7.630 | 7.630 | 9,993,400 |
| 2025-09-02 | 7.930 | 7.930 | 7.560 | 7.690 | 7.690 | 21,501,810 |
| 2025-09-01 | 8.300 | 8.530 | 7.930 | 7.980 | 7.980 | 31,804,931 |
| 2025-08-29 | 8.630 | 8.900 | 8.550 | 8.810 | 8.810 | 11,748,168 |
| 2025-08-28 | 8.620 | 8.750 | 8.270 | 8.620 | 8.620 | 12,012,440 |
| 2025-08-27 | 8.840 | 8.860 | 8.620 | 8.680 | 8.680 | 10,422,500 |
| 2025-08-26 | 8.940 | 9.160 | 8.820 | 8.840 | 8.840 | 9,445,900 |
| 2025-08-25 | 8.700 | 9.020 | 8.660 | 8.940 | 8.940 | 12,187,243 |
| 2025-08-22 | 8.820 | 8.890 | 8.690 | 8.700 | 8.700 | 9,628,556 |
| 2025-08-21 | 8.810 | 8.950 | 8.720 | 8.820 | 8.820 | 14,803,970 |
| 2025-08-20 | 8.350 | 8.880 | 8.340 | 8.810 | 8.810 | 19,413,561 |
| 2025-08-19 | 8.450 | 8.520 | 8.370 | 8.390 | 8.390 | 9,727,043 |
| 2025-08-18 | 8.320 | 8.610 | 8.270 | 8.440 | 8.440 | 15,714,398 |
| 2025-08-15 | 8.040 | 8.480 | 7.980 | 8.320 | 8.320 | 18,437,054 |
| 2025-08-14 | 8.000 | 8.180 | 7.960 | 8.000 | 8.000 | 12,214,429 |
| 2025-08-13 | 8.050 | 8.080 | 7.960 | 7.980 | 7.980 | 6,490,700 |
| 2025-08-12 | 8.040 | 8.140 | 7.990 | 8.050 | 8.050 | 7,221,500 |
| 2025-08-11 | 8.140 | 8.180 | 8.030 | 8.060 | 8.060 | 7,507,560 |
| 2025-08-08 | 8.110 | 8.180 | 8.040 | 8.110 | 8.110 | 6,180,610 |
| 2025-08-07 | 7.920 | 8.180 | 7.890 | 8.130 | 8.130 | 15,276,426 |
| 2025-08-06 | 8.020 | 8.050 | 7.880 | 7.920 | 7.920 | 8,331,710 |
| 2025-08-05 | 7.850 | 8.100 | 7.840 | 8.020 | 8.020 | 11,597,421 |
| 2025-08-04 | 7.710 | 7.910 | 7.620 | 7.870 | 7.870 | 9,555,199 |
| 2025-08-01 | 7.700 | 7.750 | 7.640 | 7.740 | 7.740 | 5,064,400 |
| 2025-07-31 | 7.670 | 7.730 | 7.580 | 7.720 | 7.720 | 6,094,377 |
| 2025-07-30 | 7.650 | 7.700 | 7.540 | 7.670 | 7.670 | 7,730,300 |
| 2025-07-29 | 7.770 | 7.800 | 7.660 | 7.670 | 7.670 | 6,107,040 |
| 2025-07-28 | 7.780 | 7.810 | 7.730 | 7.790 | 7.790 | 4,538,100 |
| 2025-07-25 | 7.790 | 7.810 | 7.740 | 7.760 | 7.760 | 5,610,300 |
| 2025-07-24 | 7.690 | 7.830 | 7.650 | 7.810 | 7.810 | 7,282,060 |
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.