Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.260 | 7.370 | 7.130 | 7.370 | 7.370 | 10,959,000 |
| 2025-04-23 | 7.590 | 7.750 | 7.340 | 7.350 | 7.350 | 14,133,600 |
| 2025-04-22 | 7.560 | 7.670 | 7.460 | 7.570 | 7.570 | 11,140,652 |
| 2025-04-21 | 7.580 | 7.670 | 7.450 | 7.640 | 7.640 | 12,816,498 |
| 2025-04-18 | 7.960 | 8.010 | 7.510 | 7.580 | 7.580 | 24,350,289 |
| 2025-04-17 | 8.200 | 8.560 | 7.900 | 8.010 | 8.010 | 43,715,310 |
| 2025-04-16 | 8.210 | 8.210 | 7.970 | 8.210 | 8.210 | 25,541,901 |
| 2025-04-15 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2025-04-14 | 7.240 | 7.510 | 7.240 | 7.460 | 7.460 | 12,041,700 |
| 2025-04-11 | 7.270 | 7.340 | 7.200 | 7.230 | 7.230 | 8,346,886 |
| 2025-04-10 | 7.220 | 7.460 | 7.190 | 7.370 | 7.370 | 13,247,800 |
| 2025-04-09 | 7.200 | 7.300 | 6.910 | 7.280 | 7.280 | 14,728,800 |
| 2025-04-08 | 6.850 | 7.280 | 6.850 | 7.200 | 7.200 | 15,488,556 |
| 2025-04-07 | 6.860 | 7.290 | 6.510 | 6.750 | 6.750 | 15,535,804 |
| 2025-04-03 | 7.150 | 7.250 | 7.050 | 7.230 | 7.230 | 6,107,108 |
| 2025-04-02 | 7.200 | 7.220 | 7.020 | 7.160 | 7.160 | 5,232,800 |
| 2025-04-01 | 7.180 | 7.370 | 7.100 | 7.210 | 7.210 | 10,934,901 |
| 2025-03-31 | 6.950 | 7.350 | 6.850 | 7.300 | 7.300 | 14,720,501 |
| 2025-03-28 | 7.120 | 7.130 | 6.920 | 6.960 | 6.960 | 8,297,400 |
| 2025-03-27 | 7.050 | 7.160 | 7.000 | 7.110 | 7.110 | 4,832,100 |
| 2025-03-26 | 7.000 | 7.120 | 6.960 | 7.090 | 7.090 | 4,938,960 |
| 2025-03-25 | 7.040 | 7.040 | 6.880 | 7.000 | 7.000 | 5,370,660 |
| 2025-03-24 | 7.100 | 7.160 | 6.850 | 7.010 | 7.010 | 7,176,800 |
| 2025-03-21 | 7.130 | 7.210 | 7.030 | 7.090 | 7.090 | 6,744,160 |
| 2025-03-20 | 7.250 | 7.350 | 7.160 | 7.170 | 7.170 | 6,578,300 |
| 2025-03-19 | 7.220 | 7.250 | 7.160 | 7.220 | 7.220 | 5,130,891 |
| 2025-03-18 | 7.310 | 7.350 | 7.200 | 7.250 | 7.250 | 7,895,468 |
| 2025-03-17 | 7.350 | 7.420 | 7.280 | 7.320 | 7.320 | 6,904,000 |
| 2025-03-14 | 7.150 | 7.390 | 7.110 | 7.300 | 7.300 | 9,304,209 |
| 2025-03-13 | 7.550 | 7.600 | 7.100 | 7.150 | 7.150 | 14,873,209 |
| 2025-03-12 | 7.630 | 7.720 | 7.580 | 7.580 | 7.580 | 9,322,134 |
| 2025-03-11 | 7.550 | 7.750 | 7.460 | 7.680 | 7.680 | 10,277,188 |
| 2025-03-10 | 7.570 | 7.640 | 7.470 | 7.610 | 7.610 | 7,757,300 |
| 2025-03-07 | 7.700 | 7.790 | 7.530 | 7.570 | 7.570 | 12,783,400 |
| 2025-03-06 | 7.610 | 7.850 | 7.580 | 7.790 | 7.790 | 13,128,702 |
| 2025-03-05 | 7.750 | 7.760 | 7.550 | 7.690 | 7.690 | 12,005,775 |
| 2025-03-04 | 7.690 | 7.810 | 7.520 | 7.760 | 7.760 | 17,015,127 |
| 2025-03-03 | 7.990 | 8.100 | 7.640 | 7.640 | 7.640 | 24,061,566 |
| 2025-02-28 | 8.250 | 8.600 | 7.930 | 8.030 | 8.030 | 39,295,809 |
| 2025-02-27 | 7.470 | 8.220 | 7.420 | 8.220 | 8.220 | 31,693,435 |
| 2025-02-26 | 7.660 | 7.670 | 7.420 | 7.470 | 7.470 | 13,486,345 |
| 2025-02-25 | 7.390 | 7.680 | 7.380 | 7.650 | 7.650 | 12,197,941 |
| 2025-02-24 | 7.680 | 7.830 | 7.510 | 7.540 | 7.540 | 17,594,571 |
| 2025-02-21 | 7.710 | 7.770 | 7.500 | 7.620 | 7.620 | 16,742,071 |
| 2025-02-20 | 7.880 | 7.880 | 7.700 | 7.750 | 7.750 | 11,870,822 |
| 2025-02-19 | 7.800 | 7.920 | 7.750 | 7.890 | 7.890 | 14,091,600 |
| 2025-02-18 | 8.170 | 8.190 | 7.650 | 7.800 | 7.800 | 19,903,737 |
| 2025-02-17 | 8.360 | 8.380 | 8.100 | 8.120 | 8.120 | 21,173,932 |
| 2025-02-14 | 8.240 | 8.610 | 7.850 | 8.430 | 8.430 | 23,275,777 |
| 2025-02-13 | 8.440 | 8.870 | 8.280 | 8.360 | 8.360 | 27,340,293 |
| 2025-02-12 | 8.250 | 8.660 | 8.250 | 8.490 | 8.490 | 24,267,091 |
| 2025-02-11 | 8.570 | 8.570 | 8.270 | 8.340 | 8.340 | 30,951,690 |
| 2025-02-10 | 8.610 | 9.120 | 8.600 | 8.710 | 8.710 | 40,974,548 |
| 2025-02-07 | 8.300 | 9.230 | 8.110 | 8.850 | 8.850 | 50,840,819 |
| 2025-02-06 | 7.980 | 8.680 | 7.880 | 8.390 | 8.390 | 46,768,001 |
| 2025-02-05 | 8.210 | 8.370 | 7.900 | 8.070 | 8.070 | 50,799,016 |
| 2025-01-27 | 7.540 | 8.290 | 7.530 | 8.290 | 8.290 | 20,465,010 |
| 2025-01-24 | 7.550 | 7.810 | 7.500 | 7.540 | 7.540 | 45,923,360 |
| 2025-01-23 | 7.430 | 8.110 | 7.320 | 7.830 | 7.830 | 62,013,653 |
| 2025-01-22 | 7.580 | 7.650 | 7.240 | 7.370 | 7.370 | 21,513,749 |
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.