Baoding Tianwei Baobian Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.890 | 9.090 | 8.840 | 9.050 | 9.050 | 72,602,386 |
| 2025-07-23 | 9.640 | 9.680 | 9.120 | 9.140 | 9.140 | 117,982,624 |
| 2025-07-22 | 9.310 | 9.930 | 9.180 | 9.640 | 9.640 | 176,459,333 |
| 2025-07-21 | 8.910 | 9.580 | 8.910 | 9.310 | 9.310 | 161,558,951 |
| 2025-07-18 | 8.770 | 8.780 | 8.660 | 8.740 | 8.740 | 35,543,372 |
| 2025-07-17 | 8.730 | 8.770 | 8.620 | 8.770 | 8.770 | 34,937,955 |
| 2025-07-16 | 8.730 | 8.830 | 8.660 | 8.720 | 8.720 | 32,697,349 |
| 2025-07-15 | 8.800 | 8.890 | 8.660 | 8.730 | 8.730 | 46,522,921 |
| 2025-07-14 | 8.910 | 9.140 | 8.850 | 8.860 | 8.860 | 77,538,909 |
| 2025-07-11 | 8.790 | 8.820 | 8.660 | 8.800 | 8.800 | 40,645,165 |
| 2025-07-10 | 8.810 | 8.890 | 8.720 | 8.790 | 8.790 | 43,133,439 |
| 2025-07-09 | 8.850 | 9.010 | 8.780 | 8.820 | 8.820 | 68,533,364 |
| 2025-07-08 | 9.000 | 9.000 | 8.760 | 8.920 | 8.920 | 98,905,605 |
| 2025-07-07 | 8.500 | 9.240 | 8.500 | 9.140 | 9.140 | 152,166,369 |
| 2025-07-04 | 8.500 | 8.530 | 8.400 | 8.410 | 8.410 | 31,882,502 |
| 2025-07-03 | 8.600 | 8.640 | 8.430 | 8.520 | 8.520 | 47,787,275 |
| 2025-07-02 | 8.560 | 8.820 | 8.460 | 8.690 | 8.690 | 80,931,801 |
| 2025-07-01 | 8.620 | 8.620 | 8.480 | 8.570 | 8.570 | 45,224,177 |
| 2025-06-30 | 8.490 | 8.610 | 8.430 | 8.600 | 8.600 | 57,864,579 |
| 2025-06-27 | 8.350 | 8.510 | 8.320 | 8.440 | 8.440 | 49,478,027 |
| 2025-06-26 | 8.360 | 8.460 | 8.300 | 8.310 | 8.310 | 43,085,201 |
| 2025-06-25 | 8.320 | 8.370 | 8.250 | 8.370 | 8.370 | 41,019,782 |
| 2025-06-24 | 8.170 | 8.310 | 8.110 | 8.290 | 8.290 | 31,725,564 |
| 2025-06-23 | 8.010 | 8.180 | 7.960 | 8.150 | 8.150 | 27,356,841 |
| 2025-06-20 | 8.200 | 8.220 | 8.040 | 8.050 | 8.050 | 30,327,719 |
| 2025-06-19 | 8.430 | 8.430 | 8.130 | 8.150 | 8.150 | 46,730,835 |
| 2025-06-18 | 8.500 | 8.540 | 8.400 | 8.430 | 8.430 | 31,176,188 |
| 2025-06-17 | 8.480 | 8.600 | 8.430 | 8.550 | 8.550 | 38,010,724 |
| 2025-06-16 | 8.340 | 8.520 | 8.330 | 8.480 | 8.480 | 33,730,699 |
| 2025-06-13 | 8.660 | 8.670 | 8.410 | 8.430 | 8.430 | 65,239,514 |
| 2025-06-12 | 8.700 | 8.830 | 8.620 | 8.750 | 8.750 | 53,754,299 |
| 2025-06-11 | 8.820 | 8.900 | 8.680 | 8.720 | 8.720 | 74,583,895 |
| 2025-06-10 | 9.100 | 9.290 | 8.810 | 8.920 | 8.920 | 89,618,419 |
| 2025-06-09 | 8.980 | 9.090 | 8.850 | 9.090 | 9.090 | 77,040,396 |
| 2025-06-06 | 9.000 | 9.110 | 8.820 | 8.910 | 8.910 | 69,156,304 |
| 2025-06-05 | 9.120 | 9.130 | 8.890 | 8.940 | 8.940 | 82,800,040 |
| 2025-06-04 | 9.380 | 9.380 | 9.060 | 9.090 | 9.090 | 119,561,045 |
| 2025-06-03 | 8.750 | 9.460 | 8.730 | 9.390 | 9.390 | 148,912,022 |
| 2025-05-30 | 9.300 | 9.330 | 8.670 | 8.850 | 8.850 | 147,709,927 |
| 2025-05-29 | 9.470 | 9.590 | 9.250 | 9.260 | 9.260 | 158,464,518 |
| 2025-05-28 | 9.690 | 10.280 | 9.430 | 9.470 | 9.470 | 223,911,346 |
| 2025-05-27 | 9.590 | 10.300 | 9.250 | 9.740 | 9.740 | 290,627,329 |
| 2025-05-26 | 8.890 | 9.430 | 8.700 | 9.430 | 9.430 | 136,418,406 |
| 2025-05-23 | 8.860 | 8.970 | 8.550 | 8.570 | 8.570 | 150,973,533 |
| 2025-05-22 | 9.000 | 9.600 | 8.790 | 8.970 | 8.970 | 236,340,648 |
| 2025-05-21 | 10.340 | 10.350 | 9.510 | 9.700 | 9.700 | 365,595,538 |
| 2025-05-20 | 8.930 | 9.410 | 8.830 | 9.410 | 9.410 | 168,321,013 |
| 2025-05-19 | 8.000 | 8.550 | 7.980 | 8.550 | 8.550 | 153,136,077 |
| 2025-05-16 | 7.620 | 8.120 | 7.590 | 7.770 | 7.770 | 52,051,037 |
| 2025-05-15 | 7.770 | 7.770 | 7.600 | 7.600 | 7.600 | 19,382,142 |
| 2025-05-14 | 7.730 | 7.820 | 7.710 | 7.780 | 7.780 | 19,941,208 |
| 2025-05-13 | 7.900 | 7.920 | 7.740 | 7.780 | 7.780 | 19,913,014 |
| 2025-05-12 | 7.800 | 7.850 | 7.760 | 7.820 | 7.820 | 20,505,900 |
| 2025-05-09 | 8.000 | 8.000 | 7.710 | 7.750 | 7.750 | 29,913,133 |
| 2025-05-08 | 7.870 | 8.010 | 7.820 | 7.990 | 7.990 | 33,579,710 |
| 2025-05-07 | 7.900 | 7.980 | 7.780 | 7.870 | 7.870 | 34,674,439 |
| 2025-05-06 | 7.540 | 7.860 | 7.530 | 7.860 | 7.860 | 44,940,954 |
| 2025-04-30 | 7.480 | 7.530 | 7.450 | 7.500 | 7.500 | 21,899,450 |
| 2025-04-29 | 7.480 | 7.540 | 7.420 | 7.450 | 7.450 | 24,240,060 |
| 2025-04-28 | 7.800 | 7.950 | 7.500 | 7.520 | 7.520 | 44,427,915 |
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.