000009.SZ - China Baoan Group Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20194.76004.80004.71004.76004.760020,194,535
Oct 14, 20194.71004.78004.69004.75004.750023,291,975
Oct 11, 20194.64004.68004.58004.65004.650013,727,221
Oct 10, 20194.63004.66004.60004.64004.640014,208,553
Oct 09, 20194.62004.65004.50004.62004.620015,859,767
Oct 08, 20194.59004.66004.50004.59004.590025,860,422
Sep 30, 20194.51004.52004.41004.41004.410012,118,074
Sep 27, 20194.49004.54004.46004.50004.500011,379,603
Sep 26, 20194.53004.57004.40004.44004.440016,673,356
Sep 25, 20194.58004.60004.53004.53004.530015,188,300
Sep 24, 20194.60004.63004.53004.56004.560020,172,127
Sep 23, 20194.70004.71004.53004.60004.600024,061,835
Sep 20, 20194.71004.76004.67004.72004.720016,853,346
Sep 19, 20194.68004.71004.66004.70004.700013,692,624
Sep 18, 20194.72004.74004.66004.66004.660015,818,321
Sep 17, 20194.86004.86004.66004.71004.710026,803,973
Sep 16, 20194.92004.93004.85004.86004.860024,555,806
Sep 12, 20194.92004.94004.87004.92004.920022,954,719
Sep 11, 20194.95004.97004.86004.86004.860022,511,798
Sep 10, 20194.93004.97004.86004.93004.930024,820,095
Sep 09, 20194.95004.96004.87004.94004.940027,854,728
Sep 06, 20194.88004.93004.83004.89004.890023,767,315
Sep 05, 20194.89004.96004.83004.88004.880044,500,498
Sep 04, 20194.88004.89004.71004.88004.880039,433,559
Sep 03, 20194.75004.80004.70004.77004.770019,499,161
Sep 02, 20194.62004.77004.62004.72004.720021,723,367
Aug 30, 20194.80004.80004.57004.60004.600032,069,311
Aug 29, 20194.80004.85004.72004.80004.800025,431,612
Aug 28, 20194.93004.94004.75004.76004.760036,058,677
Aug 27, 20194.98005.03004.90004.94004.940066,622,361
Aug 26, 20194.80005.16004.73005.07005.070090,571,415
Aug 23, 20194.80004.85004.72004.77004.770028,476,777
Aug 22, 20194.82004.84004.72004.76004.760028,823,550
Aug 21, 20194.70004.83004.66004.74004.740039,275,227
Aug 20, 20194.78004.91004.69004.74004.740075,360,508
Aug 19, 20194.74004.74004.50004.74004.740071,020,853
Aug 16, 20194.30004.36004.27004.31004.310014,633,339
Aug 15, 20194.20004.31004.17004.30004.300017,535,870
Aug 14, 20194.28004.44004.25004.35004.350023,934,929
Aug 13, 20194.23004.26004.20004.22004.22008,423,691
Aug 12, 20194.22004.27004.18004.27004.27009,436,902
Aug 09, 20194.30004.33004.21004.22004.220010,148,460
Aug 08, 20194.28004.31004.25004.28004.280012,303,474
Aug 07, 20194.35004.36004.24004.26004.260013,792,922
Aug 06, 20194.45004.47004.22004.30004.300025,238,146
Aug 05, 20194.65004.70004.53004.53004.530017,415,927
Aug 02, 20194.65004.73004.60004.67004.670023,947,572
Aug 01, 20194.67004.89004.65004.77004.770028,350,019
Jul 31, 20194.75004.75004.60004.68004.680020,801,385
Jul 30, 20194.72004.83004.71004.79004.790022,591,636
Jul 29, 20194.68004.74004.64004.73004.730016,747,713
Jul 26, 20194.68004.70004.63004.70004.700012,244,720
Jul 25, 20194.71004.75004.62004.68004.680019,199,748
Jul 24, 20194.72004.82004.56004.72004.720028,958,265
Jul 23, 20194.51004.56004.50004.54004.54006,594,766
Jul 22, 20194.65004.66004.48004.50004.500012,141,201
Jul 22, 20190.016667 Dividend
Jul 22, 20191/1 Stock Split
Jul 19, 20194.60004.69174.60004.64174.62509,517,590
Jul 18, 20194.65834.65834.57504.59174.57529,413,552
Jul 17, 20194.66674.69174.63334.65834.64169,013,821
Jul 16, 20194.61674.68334.60834.65834.64169,940,449
Jul 15, 20194.62504.65004.50004.63334.616715,091,852
Jul 12, 20194.55834.58334.51674.55004.53377,858,137
Jul 11, 20194.58334.64174.52504.55004.533710,648,284
Jul 10, 20194.61674.63334.53334.55834.54209,275,190
Jul 09, 20194.60004.64174.56674.61674.60019,494,633
Jul 08, 20194.80004.80004.59174.59174.575219,970,034
Jul 05, 20194.81674.81674.73334.80004.78288,262,626
Jul 04, 20194.83334.85834.76674.78334.766210,661,458
Jul 03, 20194.85834.87504.76674.80834.791115,237,337
Jul 02, 20194.88334.90834.86674.90004.882419,337,516
Jul 01, 20194.92504.92504.84174.87504.857522,349,968
Jun 28, 20194.82504.90834.75004.75834.741213,747,364
Jun 27, 20194.84174.91674.80834.83334.816016,035,255
Jun 26, 20194.91674.95004.81674.84174.824330,901,488
Jun 25, 20194.83335.05004.71674.95834.940548,054,459
Jun 24, 20194.90834.92504.79174.81674.799415,690,238
Jun 21, 20194.84174.90834.84174.87504.857523,036,454
Jun 20, 20194.70834.83334.66674.81674.799421,710,421
Jun 19, 20194.73334.80834.69174.70834.691420,234,083
Jun 18, 20194.65004.68334.56674.61674.600113,930,515
Jun 17, 20194.66674.73334.62504.65004.633312,019,548
Jun 14, 20194.80004.83334.67504.68334.666519,585,052
Jun 13, 20194.74174.84174.72504.80004.782821,055,602
Jun 12, 20194.77504.85004.72504.75834.741223,848,934
Jun 11, 20194.59174.80004.55004.77504.757926,547,467
Jun 10, 20194.47504.61674.47504.59174.575218,302,992
Jun 06, 20194.63334.64174.45834.46674.450619,456,852
Jun 05, 20194.70004.74174.63334.64174.625013,795,672
Jun 04, 20194.73334.75834.62504.65834.641615,835,901
Jun 03, 20194.83334.88334.68334.70004.683121,156,307
May 31, 20194.89174.91674.81674.82504.807717,591,457
May 30, 20194.90004.90004.80834.88334.865823,557,631
May 29, 20194.80004.95834.79174.94174.923933,312,384
May 28, 20194.84174.95004.81674.84174.824330,842,089
May 27, 20194.73334.84174.66674.83334.816024,592,213
May 24, 20194.75004.80834.66674.71674.699726,220,947
May 23, 20194.82504.97504.76674.85004.832652,406,851
May 22, 20194.85834.90834.70004.75834.741230,584,696
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...