Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 13.860 | 15.690 | 13.540 | 15.690 | 15.690 | 362,418,537 |
| 2026-01-16 | 15.250 | 15.250 | 13.870 | 14.260 | 14.260 | 369,524,798 |
| 2026-01-15 | 12.280 | 13.860 | 12.150 | 13.860 | 13.860 | 209,461,453 |
| 2026-01-14 | 13.000 | 13.820 | 12.390 | 12.600 | 12.600 | 300,497,008 |
| 2026-01-13 | 11.880 | 13.170 | 11.390 | 13.090 | 13.090 | 310,946,142 |
| 2026-01-12 | 11.760 | 12.150 | 11.760 | 11.970 | 11.970 | 148,890,617 |
| 2026-01-09 | 11.700 | 12.180 | 11.610 | 11.750 | 11.750 | 148,776,619 |
| 2026-01-08 | 11.550 | 11.890 | 11.340 | 11.630 | 11.630 | 160,131,166 |
| 2026-01-07 | 11.120 | 11.900 | 11.070 | 11.540 | 11.540 | 181,429,569 |
| 2026-01-06 | 10.880 | 11.180 | 10.710 | 11.060 | 11.060 | 111,453,731 |
| 2026-01-05 | 10.720 | 10.990 | 10.660 | 10.850 | 10.850 | 87,475,002 |
| 2025-12-31 | 10.850 | 10.880 | 10.490 | 10.550 | 10.550 | 90,483,933 |
| 2025-12-30 | 10.800 | 11.050 | 10.700 | 10.850 | 10.850 | 88,690,981 |
| 2025-12-29 | 11.400 | 11.420 | 10.850 | 10.990 | 10.990 | 153,499,818 |
| 2025-12-26 | 11.080 | 11.980 | 11.060 | 11.600 | 11.600 | 193,967,754 |
| 2025-12-25 | 11.140 | 11.560 | 11.000 | 11.250 | 11.250 | 165,317,450 |
| 2025-12-24 | 11.170 | 11.800 | 10.880 | 11.190 | 11.190 | 252,778,561 |
| 2025-12-23 | 10.080 | 11.170 | 9.980 | 11.170 | 11.170 | 208,116,245 |
| 2025-12-22 | 10.100 | 10.190 | 9.960 | 10.150 | 10.150 | 92,591,657 |
| 2025-12-19 | 9.920 | 10.300 | 9.920 | 10.120 | 10.120 | 105,202,646 |
| 2025-12-18 | 9.950 | 10.060 | 9.810 | 9.840 | 9.840 | 78,130,387 |
| 2025-12-17 | 10.000 | 10.280 | 9.830 | 10.110 | 10.110 | 100,862,846 |
| 2025-12-16 | 10.210 | 10.360 | 9.990 | 10.060 | 10.060 | 117,463,746 |
| 2025-12-15 | 10.250 | 10.630 | 10.180 | 10.380 | 10.380 | 220,920,212 |
| 2025-12-12 | 9.240 | 10.250 | 9.240 | 10.250 | 10.250 | 151,809,113 |
| 2025-12-11 | 9.420 | 9.600 | 9.300 | 9.320 | 9.320 | 62,919,350 |
| 2025-12-10 | 9.550 | 9.560 | 9.220 | 9.400 | 9.400 | 66,856,597 |
| 2025-12-09 | 9.410 | 9.640 | 9.350 | 9.580 | 9.580 | 85,223,308 |
| 2025-12-08 | 9.440 | 9.520 | 9.370 | 9.440 | 9.440 | 50,697,980 |
| 2025-12-05 | 9.090 | 9.390 | 9.070 | 9.390 | 9.390 | 57,863,256 |
| 2025-12-04 | 9.140 | 9.210 | 9.060 | 9.100 | 9.100 | 33,246,720 |
| 2025-12-03 | 9.400 | 9.400 | 9.150 | 9.200 | 9.200 | 43,449,481 |
| 2025-12-02 | 9.480 | 9.480 | 9.310 | 9.400 | 9.400 | 46,477,292 |
| 2025-12-01 | 9.470 | 9.600 | 9.440 | 9.500 | 9.500 | 51,629,714 |
| 2025-11-28 | 9.260 | 9.540 | 9.220 | 9.510 | 9.510 | 64,940,717 |
| 2025-11-27 | 9.320 | 9.510 | 9.270 | 9.300 | 9.300 | 57,073,342 |
| 2025-11-26 | 9.680 | 9.680 | 9.350 | 9.400 | 9.400 | 78,398,188 |
| 2025-11-25 | 9.630 | 9.850 | 9.540 | 9.680 | 9.680 | 86,672,821 |
| 2025-11-24 | 9.580 | 9.670 | 9.360 | 9.610 | 9.610 | 66,465,591 |
| 2025-11-21 | 9.870 | 10.050 | 9.500 | 9.520 | 9.520 | 110,736,916 |
| 2025-11-20 | 10.350 | 10.470 | 10.090 | 10.120 | 10.120 | 104,884,127 |
| 2025-11-19 | 10.490 | 10.600 | 10.260 | 10.340 | 10.340 | 102,033,593 |
| 2025-11-18 | 11.100 | 11.200 | 10.450 | 10.640 | 10.640 | 160,860,057 |
| 2025-11-17 | 11.460 | 11.620 | 11.010 | 11.270 | 11.270 | 148,013,739 |
| 2025-11-14 | 12.020 | 12.100 | 11.470 | 11.540 | 11.540 | 197,598,911 |
| 2025-11-13 | 11.440 | 13.000 | 11.200 | 12.400 | 12.400 | 300,724,169 |
| 2025-11-12 | 11.100 | 12.410 | 10.850 | 12.030 | 12.030 | 331,573,968 |
| 2025-11-11 | 11.700 | 11.990 | 11.100 | 11.280 | 11.280 | 270,917,547 |
| 2025-11-10 | 11.000 | 12.140 | 10.750 | 11.800 | 11.800 | 359,594,823 |
| 2025-11-07 | 10.980 | 11.650 | 10.550 | 11.040 | 11.040 | 367,756,428 |
| 2025-11-06 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 38,694,510 |
| 2025-11-05 | 8.830 | 9.910 | 8.810 | 9.910 | 9.910 | 127,153,299 |
| 2025-11-04 | 8.930 | 9.200 | 8.880 | 9.010 | 9.010 | 117,431,274 |
| 2025-11-03 | 8.630 | 8.880 | 8.580 | 8.880 | 8.880 | 87,369,329 |
| 2025-10-31 | 8.540 | 8.650 | 8.470 | 8.470 | 8.470 | 28,651,683 |
| 2025-10-30 | 8.670 | 8.670 | 8.450 | 8.470 | 8.470 | 44,168,551 |
| 2025-10-29 | 8.520 | 8.740 | 8.470 | 8.700 | 8.700 | 54,281,315 |
| 2025-10-28 | 8.440 | 8.670 | 8.320 | 8.560 | 8.560 | 42,023,236 |
| 2025-10-27 | 8.330 | 8.520 | 8.290 | 8.460 | 8.460 | 37,390,571 |
| 2025-10-24 | 8.250 | 8.300 | 8.210 | 8.270 | 8.270 | 17,956,965 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.