Shaanxi Baoguang Vacuum Electronic Apparatus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.520 | 7.560 | 7.390 | 7.510 | 7.510 | 2,749,501 |
| 2024-07-23 | 7.630 | 7.650 | 7.490 | 7.520 | 7.520 | 1,932,180 |
| 2024-07-22 | 7.610 | 7.730 | 7.570 | 7.610 | 7.610 | 2,259,040 |
| 2024-07-19 | 7.550 | 7.650 | 7.480 | 7.610 | 7.610 | 1,583,041 |
| 2024-07-18 | 7.540 | 7.600 | 7.350 | 7.550 | 7.550 | 2,441,352 |
| 2024-07-17 | 7.800 | 7.800 | 7.530 | 7.540 | 7.540 | 2,525,800 |
| 2024-07-16 | 7.880 | 7.880 | 7.670 | 7.780 | 7.780 | 1,967,000 |
| 2024-07-15 | 8.070 | 8.070 | 7.860 | 7.870 | 7.870 | 2,159,600 |
| 2024-07-12 | 8.030 | 8.130 | 8.010 | 8.070 | 8.070 | 2,100,900 |
| 2024-07-11 | 7.920 | 8.110 | 7.900 | 8.090 | 8.090 | 3,279,360 |
| 2024-07-10 | 7.900 | 7.920 | 7.770 | 7.800 | 7.800 | 2,191,900 |
| 2024-07-09 | 7.830 | 7.940 | 7.590 | 7.920 | 7.920 | 2,585,851 |
| 2024-07-08 | 7.980 | 7.990 | 7.780 | 7.830 | 7.830 | 1,876,699 |
| 2024-07-05 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2024-07-04 | 8.180 | 8.260 | 7.990 | 8.020 | 8.020 | 2,036,500 |
| 2024-07-03 | 8.330 | 8.330 | 8.170 | 8.210 | 8.210 | 2,135,780 |
| 2024-07-02 | 8.330 | 8.350 | 8.240 | 8.320 | 8.320 | 2,375,101 |
| 2024-07-01 | 8.310 | 8.420 | 8.220 | 8.340 | 8.340 | 2,332,940 |
| 2024-06-28 | 8.050 | 8.430 | 7.990 | 8.290 | 8.290 | 4,380,050 |
| 2024-06-27 | 8.130 | 8.190 | 8.030 | 8.060 | 8.060 | 2,210,900 |
| 2024-06-26 | 7.890 | 8.160 | 7.860 | 8.160 | 8.160 | 2,553,287 |
| 2024-06-25 | 7.870 | 8.040 | 7.830 | 7.910 | 7.910 | 3,242,300 |
| 2024-06-24 | 8.210 | 8.210 | 7.800 | 7.900 | 7.900 | 3,819,140 |
| 2024-06-21 | 8.260 | 8.280 | 8.150 | 8.190 | 8.190 | 2,219,400 |
| 2024-06-20 | 8.420 | 8.470 | 8.240 | 8.280 | 8.280 | 2,757,380 |
| 2024-06-19 | 8.520 | 8.580 | 8.430 | 8.470 | 8.470 | 3,083,440 |
| 2024-06-18 | 8.540 | 8.540 | 8.420 | 8.530 | 8.530 | 3,207,960 |
| 2024-06-17 | 8.400 | 8.720 | 8.400 | 8.540 | 8.540 | 4,347,520 |
| 2024-06-14 | 8.340 | 8.660 | 8.250 | 8.480 | 8.480 | 4,973,374 |
| 2024-06-13 | 8.290 | 8.400 | 8.290 | 8.350 | 8.350 | 2,666,300 |
| 2024-06-12 | 8.250 | 8.390 | 8.200 | 8.330 | 8.330 | 3,072,580 |
| 2024-06-11 | 8.220 | 8.300 | 8.100 | 8.260 | 8.260 | 3,328,200 |
| 2024-06-07 | 8.190 | 8.330 | 8.130 | 8.310 | 8.310 | 4,599,120 |
| 2024-06-06 | 8.670 | 8.740 | 8.030 | 8.070 | 8.070 | 9,253,750 |
| 2024-06-05 | 9.020 | 9.060 | 8.660 | 8.670 | 8.670 | 5,128,566 |
| 2024-06-04 | 8.840 | 9.100 | 8.600 | 9.080 | 9.080 | 6,207,406 |
| 2024-06-03 | 9.160 | 9.170 | 8.810 | 8.900 | 8.900 | 4,394,842 |
| 2024-05-31 | 9.300 | 9.370 | 9.150 | 9.200 | 9.200 | 3,542,837 |
| 2024-05-30 | 9.210 | 9.420 | 9.210 | 9.290 | 9.290 | 3,673,600 |
| 2024-05-29 | 9.260 | 9.450 | 9.180 | 9.320 | 9.320 | 6,149,108 |
| 2024-05-28 | 9.220 | 9.440 | 9.160 | 9.340 | 9.340 | 6,298,996 |
| 2024-05-27 | 8.930 | 9.260 | 8.900 | 9.220 | 9.220 | 5,559,000 |
| 2024-05-24 | 8.750 | 9.120 | 8.750 | 8.970 | 8.970 | 4,478,718 |
| 2024-05-23 | 9.120 | 9.120 | 8.800 | 8.840 | 8.840 | 3,893,968 |
| 2024-05-22 | 9.180 | 9.180 | 9.040 | 9.110 | 9.110 | 2,664,000 |
| 2024-05-21 | 9.230 | 9.350 | 9.070 | 9.130 | 9.130 | 4,157,002 |
| 2024-05-20 | 9.150 | 9.350 | 9.110 | 9.280 | 9.280 | 4,992,124 |
| 2024-05-17 | 9.090 | 9.150 | 9.000 | 9.090 | 9.090 | 3,522,300 |
| 2024-05-16 | 9.130 | 9.250 | 9.000 | 9.070 | 9.070 | 5,560,439 |
| 2024-05-15 | 9.420 | 9.530 | 9.130 | 9.180 | 9.180 | 8,366,571 |
| 2024-05-14 | 9.400 | 9.570 | 9.280 | 9.380 | 9.380 | 9,585,363 |
| 2024-05-13 | 9.120 | 9.500 | 9.040 | 9.470 | 9.470 | 12,384,245 |
| 2024-05-10 | 9.010 | 9.200 | 8.970 | 9.120 | 9.120 | 6,914,560 |
| 2024-05-09 | 8.880 | 9.080 | 8.880 | 9.020 | 9.020 | 4,193,896 |
| 2024-05-08 | 8.980 | 9.050 | 8.810 | 8.930 | 8.930 | 3,747,420 |
| 2024-05-07 | 8.980 | 9.030 | 8.930 | 8.940 | 8.940 | 4,431,960 |
| 2024-05-06 | 8.810 | 9.120 | 8.800 | 9.030 | 9.030 | 8,047,368 |
| 2024-04-30 | 8.700 | 8.850 | 8.650 | 8.740 | 8.740 | 5,666,018 |
| 2024-04-29 | 8.500 | 8.770 | 8.460 | 8.770 | 8.770 | 7,553,777 |
| 2024-04-26 | 8.330 | 8.500 | 8.200 | 8.470 | 8.470 | 7,941,998 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0530 CNY |
| 2022-05-20 | 0.0620 CNY |
| 2021-06-09 | 0.0420 CNY |
| 2020-05-22 | 0.0760 CNY |
| 2019-07-18 | 0.0910 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.