Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.750 | 7.810 | 7.670 | 7.680 | 7.680 | 6,579,537 |
| 2025-07-22 | 7.890 | 7.900 | 7.730 | 7.750 | 7.750 | 9,593,527 |
| 2025-07-21 | 7.800 | 7.920 | 7.800 | 7.880 | 7.880 | 10,610,230 |
| 2025-07-18 | 7.800 | 7.850 | 7.760 | 7.780 | 7.780 | 8,263,244 |
| 2025-07-17 | 7.810 | 7.810 | 7.710 | 7.780 | 7.780 | 7,101,674 |
| 2025-07-16 | 7.830 | 7.840 | 7.650 | 7.740 | 7.740 | 10,628,674 |
| 2025-07-15 | 7.830 | 7.940 | 7.770 | 7.810 | 7.810 | 12,198,204 |
| 2025-07-14 | 7.990 | 8.030 | 7.770 | 7.880 | 7.880 | 19,973,600 |
| 2025-07-11 | 8.030 | 8.890 | 7.930 | 8.080 | 8.080 | 41,717,169 |
| 2025-07-10 | 8.100 | 8.260 | 7.900 | 8.080 | 8.080 | 20,975,447 |
| 2025-07-09 | 8.060 | 8.340 | 8.000 | 8.170 | 8.170 | 20,078,716 |
| 2025-07-08 | 8.130 | 8.390 | 8.020 | 8.160 | 8.160 | 29,913,579 |
| 2025-07-07 | 8.350 | 8.450 | 8.000 | 8.210 | 8.210 | 53,685,260 |
| 2025-07-04 | 7.830 | 8.640 | 7.750 | 8.640 | 8.640 | 67,089,923 |
| 2025-07-03 | 7.690 | 7.850 | 7.560 | 7.850 | 7.850 | 10,542,800 |
| 2025-07-02 | 7.500 | 7.750 | 7.430 | 7.710 | 7.710 | 15,059,200 |
| 2025-07-01 | 7.380 | 7.650 | 7.300 | 7.550 | 7.550 | 12,781,600 |
| 2025-06-30 | 7.480 | 7.480 | 7.290 | 7.340 | 7.340 | 10,656,400 |
| 2025-06-27 | 7.430 | 7.650 | 7.400 | 7.520 | 7.520 | 10,670,500 |
| 2025-06-26 | 7.590 | 7.650 | 7.400 | 7.440 | 7.440 | 13,042,700 |
| 2025-06-25 | 7.300 | 7.720 | 7.230 | 7.530 | 7.530 | 17,271,869 |
| 2025-06-24 | 7.200 | 7.330 | 7.160 | 7.260 | 7.260 | 5,846,300 |
| 2025-06-23 | 7.150 | 7.210 | 7.050 | 7.190 | 7.190 | 2,934,956 |
| 2025-06-20 | 7.150 | 7.320 | 7.130 | 7.150 | 7.150 | 4,039,070 |
| 2025-06-19 | 7.250 | 7.290 | 7.130 | 7.210 | 7.210 | 4,261,800 |
| 2025-06-18 | 7.190 | 7.300 | 7.090 | 7.280 | 7.280 | 5,193,700 |
| 2025-06-17 | 7.190 | 7.230 | 7.120 | 7.150 | 7.150 | 3,048,200 |
| 2025-06-16 | 7.130 | 7.240 | 7.130 | 7.200 | 7.200 | 3,976,470 |
| 2025-06-13 | 7.260 | 7.350 | 7.100 | 7.160 | 7.160 | 7,756,300 |
| 2025-06-12 | 7.530 | 7.530 | 7.330 | 7.330 | 7.330 | 8,410,200 |
| 2025-06-11 | 7.420 | 7.600 | 7.410 | 7.530 | 7.530 | 5,696,440 |
| 2025-06-10 | 7.540 | 7.550 | 7.340 | 7.430 | 7.430 | 4,764,600 |
| 2025-06-09 | 7.460 | 7.570 | 7.430 | 7.550 | 7.550 | 4,580,816 |
| 2025-06-06 | 7.550 | 7.560 | 7.420 | 7.490 | 7.490 | 3,398,221 |
| 2025-06-05 | 7.550 | 7.600 | 7.430 | 7.480 | 7.480 | 4,948,680 |
| 2025-06-04 | 7.410 | 7.620 | 7.380 | 7.560 | 7.560 | 6,777,717 |
| 2025-06-03 | 7.380 | 7.440 | 7.300 | 7.410 | 7.410 | 3,193,500 |
| 2025-05-30 | 7.460 | 7.460 | 7.350 | 7.360 | 7.360 | 3,567,180 |
| 2025-05-29 | 7.410 | 7.540 | 7.320 | 7.480 | 7.480 | 4,545,757 |
| 2025-05-28 | 7.450 | 7.480 | 7.360 | 7.370 | 7.370 | 2,892,900 |
| 2025-05-27 | 7.410 | 7.500 | 7.390 | 7.450 | 7.450 | 3,716,100 |
| 2025-05-26 | 7.350 | 7.500 | 7.350 | 7.420 | 7.420 | 3,868,100 |
| 2025-05-23 | 7.550 | 7.560 | 7.360 | 7.360 | 7.360 | 6,772,602 |
| 2025-05-22 | 7.750 | 7.750 | 7.520 | 7.590 | 7.590 | 5,474,900 |
| 2025-05-21 | 7.690 | 7.800 | 7.670 | 7.740 | 7.740 | 6,363,443 |
| 2025-05-20 | 7.670 | 7.930 | 7.670 | 7.740 | 7.740 | 9,454,200 |
| 2025-05-19 | 7.600 | 7.720 | 7.530 | 7.700 | 7.700 | 6,625,470 |
| 2025-05-16 | 7.670 | 7.720 | 7.550 | 7.610 | 7.610 | 7,281,400 |
| 2025-05-15 | 7.490 | 7.830 | 7.440 | 7.700 | 7.700 | 16,224,000 |
| 2025-05-14 | 7.370 | 7.570 | 7.300 | 7.500 | 7.500 | 7,099,900 |
| 2025-05-13 | 7.380 | 7.480 | 7.320 | 7.410 | 7.410 | 7,006,100 |
| 2025-05-12 | 7.340 | 7.360 | 7.250 | 7.300 | 7.300 | 4,393,711 |
| 2025-05-09 | 7.470 | 7.480 | 7.270 | 7.320 | 7.320 | 5,219,300 |
| 2025-05-08 | 7.370 | 7.590 | 7.370 | 7.440 | 7.440 | 6,652,600 |
| 2025-05-07 | 7.490 | 7.670 | 7.350 | 7.460 | 7.460 | 11,784,400 |
| 2025-05-06 | 7.290 | 7.440 | 7.210 | 7.430 | 7.430 | 7,314,500 |
| 2025-04-30 | 7.300 | 7.450 | 7.210 | 7.210 | 7.210 | 5,652,500 |
| 2025-04-29 | 7.120 | 7.300 | 7.120 | 7.230 | 7.230 | 5,659,500 |
| 2025-04-28 | 7.140 | 7.220 | 7.080 | 7.160 | 7.160 | 5,079,915 |
| 2025-04-25 | 7.360 | 7.360 | 7.150 | 7.170 | 7.170 | 7,686,599 |
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.