Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.710 | 8.150 | 7.510 | 7.570 | 7.570 | 32,949,300 |
| 2025-01-20 | 7.480 | 7.850 | 7.330 | 7.780 | 7.780 | 41,495,401 |
| 2025-01-17 | 7.300 | 7.850 | 7.150 | 7.550 | 7.550 | 43,128,000 |
| 2025-01-16 | 7.390 | 7.540 | 7.160 | 7.330 | 7.330 | 25,873,500 |
| 2025-01-15 | 7.600 | 7.710 | 7.310 | 7.460 | 7.460 | 36,802,500 |
| 2025-01-14 | 7.350 | 7.930 | 7.080 | 7.660 | 7.660 | 57,660,900 |
| 2025-01-13 | 6.280 | 7.350 | 6.120 | 7.350 | 7.350 | 33,467,271 |
| 2025-01-10 | 7.370 | 7.410 | 6.680 | 6.680 | 6.680 | 40,892,200 |
| 2025-01-09 | 7.200 | 7.960 | 7.100 | 7.420 | 7.420 | 47,831,834 |
| 2025-01-08 | 7.540 | 7.600 | 7.080 | 7.340 | 7.340 | 50,484,821 |
| 2025-01-07 | 7.600 | 8.150 | 7.320 | 7.870 | 7.870 | 72,918,827 |
| 2025-01-06 | 6.450 | 7.540 | 6.450 | 7.540 | 7.540 | 32,600,176 |
| 2025-01-03 | 7.650 | 7.830 | 6.850 | 6.850 | 6.850 | 51,919,767 |
| 2025-01-02 | 6.880 | 7.610 | 6.790 | 7.610 | 7.610 | 46,479,829 |
| 2024-12-31 | 6.360 | 6.920 | 6.260 | 6.920 | 6.920 | 38,112,305 |
| 2024-12-30 | 6.270 | 6.340 | 6.150 | 6.290 | 6.290 | 6,214,213 |
| 2024-12-27 | 6.100 | 6.370 | 6.070 | 6.300 | 6.300 | 5,358,600 |
| 2024-12-26 | 6.140 | 6.200 | 6.080 | 6.100 | 6.100 | 3,268,000 |
| 2024-12-25 | 6.270 | 6.300 | 6.060 | 6.120 | 6.120 | 4,085,500 |
| 2024-12-24 | 6.210 | 6.290 | 6.130 | 6.270 | 6.270 | 4,142,700 |
| 2024-12-23 | 6.510 | 6.510 | 6.170 | 6.200 | 6.200 | 7,638,600 |
| 2024-12-20 | 6.470 | 6.640 | 6.450 | 6.520 | 6.520 | 6,263,568 |
| 2024-12-19 | 6.370 | 6.560 | 6.310 | 6.510 | 6.510 | 5,475,642 |
| 2024-12-18 | 6.570 | 6.570 | 6.380 | 6.420 | 6.420 | 5,947,610 |
| 2024-12-17 | 6.740 | 6.750 | 6.460 | 6.490 | 6.490 | 8,174,828 |
| 2024-12-16 | 6.780 | 6.870 | 6.690 | 6.760 | 6.760 | 7,645,512 |
| 2024-12-13 | 7.020 | 7.060 | 6.740 | 6.770 | 6.770 | 13,959,920 |
| 2024-12-12 | 6.750 | 7.110 | 6.710 | 7.050 | 7.050 | 21,426,132 |
| 2024-12-11 | 6.650 | 6.820 | 6.570 | 6.810 | 6.810 | 15,579,000 |
| 2024-12-10 | 6.830 | 7.050 | 6.670 | 6.690 | 6.690 | 22,836,400 |
| 2024-12-09 | 6.780 | 6.880 | 6.560 | 6.700 | 6.700 | 31,332,658 |
| 2024-12-06 | 6.280 | 6.930 | 6.250 | 6.930 | 6.930 | 18,348,857 |
| 2024-12-05 | 6.350 | 6.410 | 6.240 | 6.300 | 6.300 | 7,855,358 |
| 2024-12-04 | 6.400 | 6.700 | 6.200 | 6.360 | 6.360 | 19,760,963 |
| 2024-12-03 | 6.290 | 6.330 | 6.190 | 6.320 | 6.320 | 5,647,746 |
| 2024-12-02 | 6.230 | 6.280 | 6.190 | 6.270 | 6.270 | 4,718,801 |
| 2024-11-29 | 6.070 | 6.220 | 6.030 | 6.200 | 6.200 | 5,937,200 |
| 2024-11-28 | 6.050 | 6.150 | 6.030 | 6.080 | 6.080 | 4,882,400 |
| 2024-11-27 | 6.030 | 6.060 | 5.850 | 6.060 | 6.060 | 4,854,181 |
| 2024-11-26 | 6.080 | 6.140 | 6.010 | 6.030 | 6.030 | 3,538,430 |
| 2024-11-25 | 5.910 | 6.080 | 5.910 | 6.080 | 6.080 | 4,940,031 |
| 2024-11-22 | 6.170 | 6.200 | 5.900 | 5.950 | 5.950 | 5,413,900 |
| 2024-11-21 | 6.210 | 6.230 | 6.070 | 6.170 | 6.170 | 4,619,600 |
| 2024-11-20 | 6.040 | 6.340 | 6.010 | 6.160 | 6.160 | 7,159,800 |
| 2024-11-19 | 5.920 | 6.080 | 5.830 | 6.080 | 6.080 | 4,323,301 |
| 2024-11-18 | 6.020 | 6.130 | 5.850 | 5.920 | 5.920 | 5,618,352 |
| 2024-11-15 | 6.070 | 6.180 | 6.000 | 6.020 | 6.020 | 5,034,652 |
| 2024-11-14 | 6.240 | 6.240 | 6.070 | 6.100 | 6.100 | 3,969,500 |
| 2024-11-13 | 6.150 | 6.260 | 6.040 | 6.240 | 6.240 | 5,295,991 |
| 2024-11-12 | 6.270 | 6.330 | 6.120 | 6.200 | 6.200 | 6,243,830 |
| 2024-11-11 | 6.340 | 6.360 | 6.150 | 6.270 | 6.270 | 7,570,817 |
| 2024-11-08 | 6.450 | 6.550 | 6.290 | 6.340 | 6.340 | 8,628,080 |
| 2024-11-07 | 6.220 | 6.510 | 6.220 | 6.450 | 6.450 | 10,182,493 |
| 2024-11-06 | 6.200 | 6.380 | 6.130 | 6.270 | 6.270 | 9,859,245 |
| 2024-11-05 | 6.190 | 6.300 | 6.140 | 6.200 | 6.200 | 7,825,602 |
| 2024-11-04 | 6.050 | 6.280 | 6.010 | 6.210 | 6.210 | 8,609,356 |
| 2024-11-01 | 6.190 | 6.290 | 6.020 | 6.050 | 6.050 | 9,927,646 |
| 2024-10-31 | 5.740 | 6.230 | 5.710 | 6.110 | 6.110 | 12,367,053 |
| 2024-10-30 | 5.760 | 5.810 | 5.670 | 5.760 | 5.760 | 4,931,592 |
| 2024-10-29 | 5.850 | 5.900 | 5.650 | 5.710 | 5.710 | 5,033,200 |
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.