Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.200 | 8.270 | 8.080 | 8.250 | 8.250 | 22,009,552 |
| 2025-10-22 | 8.250 | 8.260 | 8.180 | 8.200 | 8.200 | 17,650,936 |
| 2025-10-21 | 8.160 | 8.320 | 8.150 | 8.300 | 8.300 | 25,113,794 |
| 2025-10-20 | 8.230 | 8.300 | 8.150 | 8.200 | 8.200 | 20,536,964 |
| 2025-10-17 | 8.540 | 8.550 | 8.160 | 8.160 | 8.160 | 38,676,196 |
| 2025-10-16 | 8.680 | 8.740 | 8.500 | 8.540 | 8.540 | 43,617,517 |
| 2025-10-15 | 8.740 | 8.840 | 8.550 | 8.790 | 8.790 | 47,201,861 |
| 2025-10-14 | 8.790 | 8.970 | 8.630 | 8.750 | 8.750 | 57,729,650 |
| 2025-10-13 | 8.460 | 8.740 | 8.390 | 8.710 | 8.710 | 47,785,823 |
| 2025-10-10 | 8.640 | 8.900 | 8.580 | 8.800 | 8.800 | 82,584,677 |
| 2025-10-09 | 8.320 | 8.600 | 8.320 | 8.600 | 8.600 | 58,291,589 |
| 2025-09-30 | 8.140 | 8.330 | 8.130 | 8.230 | 8.230 | 19,459,761 |
| 2025-09-29 | 8.250 | 8.250 | 8.030 | 8.170 | 8.170 | 22,909,230 |
| 2025-09-26 | 8.250 | 8.470 | 8.210 | 8.280 | 8.280 | 31,728,455 |
| 2025-09-25 | 8.180 | 8.280 | 8.150 | 8.220 | 8.220 | 19,094,863 |
| 2025-09-24 | 8.100 | 8.200 | 8.060 | 8.180 | 8.180 | 14,532,506 |
| 2025-09-23 | 8.180 | 8.220 | 7.980 | 8.140 | 8.140 | 21,507,355 |
| 2025-09-22 | 8.250 | 8.280 | 8.110 | 8.180 | 8.180 | 16,440,126 |
| 2025-09-19 | 8.310 | 8.340 | 8.200 | 8.250 | 8.250 | 18,911,041 |
| 2025-09-18 | 8.460 | 8.470 | 8.250 | 8.300 | 8.300 | 32,502,802 |
| 2025-09-17 | 8.410 | 8.520 | 8.360 | 8.510 | 8.510 | 32,293,597 |
| 2025-09-16 | 8.360 | 8.390 | 8.260 | 8.390 | 8.390 | 18,312,822 |
| 2025-09-15 | 8.380 | 8.460 | 8.310 | 8.340 | 8.340 | 18,119,076 |
| 2025-09-12 | 8.440 | 8.460 | 8.370 | 8.400 | 8.400 | 18,101,381 |
| 2025-09-11 | 8.330 | 8.440 | 8.230 | 8.440 | 8.440 | 22,109,572 |
| 2025-09-10 | 8.370 | 8.380 | 8.290 | 8.320 | 8.320 | 16,571,842 |
| 2025-09-09 | 8.480 | 8.490 | 8.350 | 8.370 | 8.370 | 19,057,085 |
| 2025-09-08 | 8.400 | 8.570 | 8.390 | 8.490 | 8.490 | 19,668,515 |
| 2025-09-05 | 8.330 | 8.430 | 8.260 | 8.430 | 8.430 | 20,073,511 |
| 2025-09-04 | 8.340 | 8.450 | 8.220 | 8.330 | 8.330 | 24,823,443 |
| 2025-09-03 | 8.610 | 8.650 | 8.320 | 8.350 | 8.350 | 30,313,151 |
| 2025-09-02 | 8.740 | 8.810 | 8.550 | 8.630 | 8.630 | 28,073,171 |
| 2025-09-01 | 8.720 | 8.780 | 8.670 | 8.780 | 8.780 | 27,099,292 |
| 2025-08-29 | 8.780 | 8.850 | 8.710 | 8.720 | 8.720 | 26,029,641 |
| 2025-08-28 | 8.760 | 8.840 | 8.470 | 8.780 | 8.780 | 46,628,731 |
| 2025-08-27 | 9.030 | 9.040 | 8.750 | 8.760 | 8.760 | 47,541,122 |
| 2025-08-26 | 8.970 | 9.120 | 8.890 | 9.040 | 9.040 | 46,265,390 |
| 2025-08-25 | 9.060 | 9.060 | 8.920 | 8.990 | 8.990 | 49,384,237 |
| 2025-08-22 | 8.950 | 9.000 | 8.830 | 8.990 | 8.990 | 52,562,472 |
| 2025-08-21 | 9.050 | 9.210 | 8.910 | 8.950 | 8.950 | 82,032,013 |
| 2025-08-20 | 8.880 | 8.940 | 8.810 | 8.930 | 8.930 | 42,636,194 |
| 2025-08-19 | 8.840 | 9.020 | 8.790 | 8.930 | 8.930 | 69,460,937 |
| 2025-08-18 | 8.740 | 8.790 | 8.700 | 8.770 | 8.770 | 44,129,932 |
| 2025-08-15 | 8.580 | 8.740 | 8.540 | 8.710 | 8.710 | 25,611,416 |
| 2025-08-14 | 8.760 | 8.760 | 8.580 | 8.580 | 8.580 | 32,954,644 |
| 2025-08-13 | 8.720 | 8.750 | 8.690 | 8.730 | 8.730 | 23,902,304 |
| 2025-08-12 | 8.790 | 8.790 | 8.680 | 8.720 | 8.720 | 23,918,477 |
| 2025-08-11 | 8.740 | 8.830 | 8.720 | 8.780 | 8.780 | 23,848,108 |
| 2025-08-08 | 8.760 | 8.790 | 8.720 | 8.730 | 8.730 | 19,420,660 |
| 2025-08-07 | 8.830 | 8.850 | 8.720 | 8.790 | 8.790 | 28,302,268 |
| 2025-08-06 | 8.760 | 8.840 | 8.710 | 8.820 | 8.820 | 30,372,653 |
| 2025-08-05 | 8.670 | 8.770 | 8.660 | 8.760 | 8.760 | 25,660,280 |
| 2025-08-04 | 8.550 | 8.670 | 8.520 | 8.670 | 8.670 | 18,945,608 |
| 2025-08-01 | 8.670 | 8.700 | 8.550 | 8.600 | 8.600 | 25,129,687 |
| 2025-07-31 | 8.780 | 8.860 | 8.660 | 8.670 | 8.670 | 33,961,302 |
| 2025-07-30 | 8.900 | 8.900 | 8.720 | 8.790 | 8.790 | 33,359,589 |
| 2025-07-29 | 8.890 | 8.910 | 8.740 | 8.910 | 8.910 | 39,896,395 |
| 2025-07-28 | 8.950 | 8.970 | 8.860 | 8.900 | 8.900 | 40,964,362 |
| 2025-07-25 | 9.020 | 9.030 | 8.920 | 8.930 | 8.930 | 44,151,574 |
| 2025-07-24 | 8.890 | 9.090 | 8.840 | 9.050 | 9.050 | 72,602,386 |
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.