Baotou Huazi Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.700 | 5.850 | 5.690 | 5.850 | 5.850 | 5,374,874 |
| 2024-10-25 | 5.680 | 5.680 | 5.580 | 5.670 | 5.670 | 5,473,305 |
| 2024-10-24 | 5.590 | 5.690 | 5.580 | 5.640 | 5.640 | 3,510,539 |
| 2024-10-23 | 5.690 | 5.700 | 5.590 | 5.610 | 5.610 | 5,430,484 |
| 2024-10-22 | 5.670 | 5.800 | 5.610 | 5.690 | 5.690 | 7,176,906 |
| 2024-10-21 | 5.440 | 5.860 | 5.400 | 5.670 | 5.670 | 10,940,239 |
| 2024-10-18 | 5.240 | 5.460 | 5.230 | 5.360 | 5.360 | 5,519,200 |
| 2024-10-17 | 5.440 | 5.460 | 5.240 | 5.270 | 5.270 | 4,681,480 |
| 2024-10-16 | 5.380 | 5.510 | 5.370 | 5.400 | 5.400 | 4,164,200 |
| 2024-10-15 | 5.430 | 5.550 | 5.400 | 5.410 | 5.410 | 4,221,414 |
| 2024-10-14 | 5.420 | 5.490 | 5.330 | 5.480 | 5.480 | 4,722,600 |
| 2024-10-11 | 5.460 | 5.590 | 5.330 | 5.370 | 5.370 | 6,809,801 |
| 2024-10-10 | 5.620 | 5.710 | 5.410 | 5.460 | 5.460 | 9,813,481 |
| 2024-10-09 | 6.150 | 6.150 | 5.630 | 5.630 | 5.630 | 13,753,509 |
| 2024-10-08 | 6.570 | 6.570 | 5.890 | 6.250 | 6.250 | 23,037,085 |
| 2024-09-30 | 5.990 | 6.030 | 5.670 | 5.970 | 5.970 | 19,973,576 |
| 2024-09-27 | 5.430 | 5.500 | 5.280 | 5.490 | 5.490 | 7,393,584 |
| 2024-09-26 | 5.140 | 5.350 | 5.130 | 5.320 | 5.320 | 9,096,612 |
| 2024-09-25 | 5.300 | 5.490 | 5.130 | 5.170 | 5.170 | 13,475,186 |
| 2024-09-24 | 4.790 | 5.210 | 4.760 | 5.110 | 5.110 | 12,287,357 |
| 2024-09-23 | 4.830 | 4.830 | 4.750 | 4.770 | 4.770 | 1,580,600 |
| 2024-09-20 | 4.800 | 4.840 | 4.780 | 4.820 | 4.820 | 1,348,203 |
| 2024-09-19 | 4.660 | 4.830 | 4.640 | 4.810 | 4.810 | 2,734,300 |
| 2024-09-18 | 4.700 | 4.720 | 4.580 | 4.650 | 4.650 | 1,870,700 |
| 2024-09-13 | 4.780 | 4.780 | 4.650 | 4.660 | 4.660 | 1,769,341 |
| 2024-09-12 | 4.750 | 4.820 | 4.720 | 4.740 | 4.740 | 1,578,642 |
| 2024-09-11 | 4.760 | 4.780 | 4.710 | 4.780 | 4.780 | 2,431,100 |
| 2024-09-10 | 4.780 | 4.810 | 4.700 | 4.780 | 4.780 | 2,583,300 |
| 2024-09-09 | 4.740 | 4.810 | 4.640 | 4.760 | 4.760 | 3,909,400 |
| 2024-09-06 | 4.880 | 4.990 | 4.780 | 4.800 | 4.800 | 5,648,200 |
| 2024-09-05 | 4.770 | 4.800 | 4.730 | 4.770 | 4.770 | 1,187,900 |
| 2024-09-04 | 4.800 | 4.810 | 4.720 | 4.750 | 4.750 | 1,033,400 |
| 2024-09-03 | 4.820 | 4.860 | 4.760 | 4.780 | 4.780 | 1,410,100 |
| 2024-09-02 | 4.760 | 4.900 | 4.760 | 4.820 | 4.820 | 2,641,800 |
| 2024-08-30 | 4.750 | 4.810 | 4.730 | 4.810 | 4.810 | 1,854,200 |
| 2024-08-29 | 4.780 | 4.820 | 4.740 | 4.750 | 4.750 | 1,637,262 |
| 2024-08-28 | 4.720 | 4.810 | 4.700 | 4.780 | 4.780 | 1,602,900 |
| 2024-08-27 | 4.690 | 4.740 | 4.660 | 4.720 | 4.720 | 1,396,100 |
| 2024-08-26 | 4.580 | 4.710 | 4.550 | 4.700 | 4.700 | 1,814,542 |
| 2024-08-23 | 4.630 | 4.640 | 4.530 | 4.550 | 4.550 | 2,023,500 |
| 2024-08-22 | 4.720 | 4.740 | 4.610 | 4.620 | 4.620 | 1,385,800 |
| 2024-08-21 | 4.720 | 4.750 | 4.670 | 4.700 | 4.700 | 1,052,400 |
| 2024-08-20 | 4.810 | 4.840 | 4.690 | 4.720 | 4.720 | 1,859,920 |
| 2024-08-19 | 4.940 | 4.940 | 4.800 | 4.820 | 4.820 | 1,728,000 |
| 2024-08-16 | 4.940 | 4.970 | 4.890 | 4.910 | 4.910 | 1,575,500 |
| 2024-08-15 | 4.920 | 4.980 | 4.880 | 4.920 | 4.920 | 2,474,980 |
| 2024-08-14 | 4.980 | 5.050 | 4.950 | 4.960 | 4.960 | 1,341,500 |
| 2024-08-13 | 4.950 | 4.990 | 4.900 | 4.980 | 4.980 | 1,080,260 |
| 2024-08-12 | 4.960 | 5.000 | 4.920 | 4.940 | 4.940 | 1,550,210 |
| 2024-08-09 | 4.970 | 5.040 | 4.960 | 4.960 | 4.960 | 1,475,200 |
| 2024-08-08 | 4.940 | 5.020 | 4.920 | 5.020 | 5.020 | 2,341,200 |
| 2024-08-07 | 4.980 | 4.980 | 4.910 | 4.950 | 4.950 | 1,310,000 |
| 2024-08-06 | 4.900 | 4.980 | 4.880 | 4.970 | 4.970 | 1,880,400 |
| 2024-08-05 | 4.930 | 4.980 | 4.860 | 4.880 | 4.880 | 2,427,400 |
| 2024-08-02 | 4.930 | 5.000 | 4.910 | 4.920 | 4.920 | 2,291,500 |
| 2024-08-01 | 4.960 | 5.010 | 4.920 | 4.980 | 4.980 | 2,986,520 |
| 2024-07-31 | 4.880 | 5.190 | 4.820 | 5.030 | 5.030 | 6,025,521 |
| 2024-07-30 | 4.790 | 4.890 | 4.760 | 4.860 | 4.860 | 1,313,480 |
| 2024-07-29 | 4.800 | 4.820 | 4.760 | 4.800 | 4.800 | 598,100 |
| 2024-07-26 | 4.710 | 4.790 | 4.700 | 4.790 | 4.790 | 1,802,900 |
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.