Baotou Huazi Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	8.550	8.590	8.340	8.510	8.510	5,276,600
2026-10-19	8.500	8.650	8.090	8.600	8.600	8,797,500
2026-10-16	8.490	8.610	8.300	8.500	8.500	4,379,700
2026-10-15	8.400	8.550	8.350	8.440	8.440	4,880,400
2026-10-14	9.000	9.050	8.530	8.560	8.560	6,685,000
2026-10-13	8.850	9.190	8.770	9.050	9.050	9,351,101
2026-10-12	8.900	9.760	8.900	9.070	9.070	12,736,948
2026-10-09	8.710	8.920	8.570	8.900	8.900	6,503,000
2026-10-08	8.870	9.010	8.670	8.730	8.730	5,251,560
2026-09-30	8.720	8.850	8.720	8.850	8.850	4,134,560
2026-09-29	8.860	8.910	8.700	8.740	8.740	5,443,008
2026-09-28	9.180	9.180	8.740	8.860	8.860	6,585,958
2026-09-24	9.170	9.270	9.050	9.060	9.060	5,211,087
2026-09-23	9.400	9.520	9.150	9.220	9.220	7,849,300
2026-09-22	9.800	10.000	9.410	9.430	9.430	12,031,200
2026-09-21	9.740	10.090	9.490	9.910	9.910	13,126,287
2026-09-18	9.530	9.800	9.400	9.700	9.700	7,341,500
2026-09-17	9.580	9.730	9.410	9.600	9.600	5,669,700
2026-09-16	9.510	9.730	9.460	9.580	9.580	5,537,200
2026-09-15	9.300	9.790	9.150	9.550	9.550	10,153,125
2026-09-14	9.550	9.660	9.160	9.320	9.320	10,232,025
2026-09-11	9.810	10.290	9.400	9.670	9.670	15,893,493
2026-09-10	11.010	11.060	10.090	10.140	10.140	21,446,357
2026-09-09	10.880	11.440	10.770	11.200	11.200	26,097,566
2026-09-08	11.180	11.390	10.570	10.880	10.880	23,241,380
2026-09-07	10.400	10.770	10.360	10.500	10.500	12,386,625
2026-09-04	10.370	10.540	10.300	10.350	10.350	5,221,900
2026-09-03	10.460	10.590	10.330	10.340	10.340	6,132,300
2026-09-02	10.600	10.720	10.350	10.450	10.450	7,240,925
2026-09-01	10.690	10.950	10.640	10.650	10.650	10,134,910
2026-08-31	10.910	11.260	10.730	10.800	10.800	9,324,700
2026-08-28	11.300	11.300	10.980	11.070	11.070	7,996,100
2026-08-27	11.210	11.250	11.000	11.200	11.200	11,916,017
2026-08-26	11.550	12.170	11.010	11.140	11.140	21,691,263
2026-08-25	10.930	11.890	10.800	11.630	11.630	21,396,009
2026-08-24	10.720	11.070	10.590	10.930	10.930	14,532,813
2026-08-21	10.510	10.720	10.330	10.620	10.620	7,642,359
2026-08-20	10.580	10.980	10.520	10.570	10.570	9,187,600
2026-08-19	10.800	11.000	10.500	10.690	10.690	14,314,800
2026-08-18	10.800	11.050	10.600	10.910	10.910	15,789,400
2026-08-17	10.290	10.930	10.200	10.850	10.850	12,969,960
2026-08-14	10.980	10.980	10.200	10.300	10.300	14,456,500
2026-08-13	10.550	11.280	10.300	10.740	10.740	19,345,700
2026-08-12	9.930	10.600	9.750	10.530	10.530	15,473,112
2026-08-11	10.540	10.540	9.650	9.950	9.950	17,841,772
2026-08-10	10.820	10.830	10.270	10.530	10.530	15,710,160
2026-08-07	11.200	11.340	10.640	10.700	10.700	14,339,200
2026-08-06	10.960	11.190	10.650	11.180	11.180	13,909,300
2026-08-05	10.290	11.240	10.220	10.780	10.780	17,858,701
2026-08-04	10.300	10.480	10.240	10.280	10.280	8,500,900
2026-08-03	9.870	10.370	9.820	10.300	10.300	10,225,300
2026-07-31	9.190	9.950	9.190	9.860	9.860	13,149,218
2026-07-30	9.450	9.930	9.450	9.860	9.860	19,062,168
2026-07-29	9.410	9.720	9.200	9.500	9.500	24,677,830
2026-07-28	8.610	9.460	8.610	9.460	9.460	21,400,422
2026-07-27	8.400	8.630	8.400	8.600	8.600	4,972,801
2026-07-24	8.390	8.860	8.390	8.510	8.510	7,636,445
2026-07-23	8.230	8.480	8.230	8.460	8.460	3,349,101
2026-07-22	8.400	8.560	8.310	8.400	8.400	4,395,401
2026-07-21	8.800	8.800	8.110	8.620	8.620	9,024,604

Page 1 of 21 · 1,212 trading daysOlder →

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.