Shaanxi Baoguang Vacuum Electronic Apparatus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.340 | 8.430 | 8.190 | 8.340 | 8.340 | 7,092,700 |
| 2024-04-24 | 8.420 | 8.700 | 8.350 | 8.450 | 8.450 | 7,715,632 |
| 2024-04-23 | 8.560 | 8.640 | 8.290 | 8.340 | 8.340 | 8,600,354 |
| 2024-04-22 | 8.990 | 9.200 | 8.470 | 8.550 | 8.550 | 16,497,709 |
| 2024-04-19 | 9.970 | 9.970 | 9.080 | 9.200 | 9.200 | 25,265,694 |
| 2024-04-18 | 8.800 | 9.110 | 8.740 | 9.110 | 9.110 | 5,091,921 |
| 2024-04-17 | 7.910 | 8.290 | 7.910 | 8.280 | 8.280 | 5,327,122 |
| 2024-04-16 | 8.300 | 8.390 | 7.830 | 7.850 | 7.850 | 8,664,471 |
| 2024-04-15 | 8.640 | 9.030 | 8.250 | 8.600 | 8.600 | 10,659,592 |
| 2024-04-12 | 8.680 | 8.770 | 8.590 | 8.650 | 8.650 | 5,412,010 |
| 2024-04-11 | 8.640 | 8.800 | 8.380 | 8.690 | 8.690 | 6,428,616 |
| 2024-04-10 | 8.850 | 8.850 | 8.580 | 8.680 | 8.680 | 3,550,500 |
| 2024-04-09 | 8.620 | 8.870 | 8.620 | 8.830 | 8.830 | 3,210,800 |
| 2024-04-08 | 8.860 | 8.870 | 8.610 | 8.620 | 8.620 | 3,539,536 |
| 2024-04-03 | 8.910 | 8.930 | 8.800 | 8.880 | 8.880 | 2,432,300 |
| 2024-04-02 | 8.760 | 8.930 | 8.740 | 8.930 | 8.930 | 4,346,815 |
| 2024-04-01 | 8.730 | 8.790 | 8.680 | 8.760 | 8.760 | 3,058,400 |
| 2024-03-29 | 8.570 | 8.690 | 8.510 | 8.690 | 8.690 | 1,640,170 |
| 2024-03-28 | 8.370 | 8.620 | 8.350 | 8.470 | 8.470 | 2,694,200 |
| 2024-03-27 | 8.640 | 8.680 | 8.300 | 8.330 | 8.330 | 2,747,200 |
| 2024-03-26 | 8.640 | 8.740 | 8.460 | 8.630 | 8.630 | 2,936,200 |
| 2024-03-25 | 8.800 | 8.870 | 8.650 | 8.650 | 8.650 | 3,731,900 |
| 2024-03-22 | 8.960 | 8.960 | 8.750 | 8.830 | 8.830 | 2,892,800 |
| 2024-03-21 | 8.920 | 8.970 | 8.790 | 8.920 | 8.920 | 3,356,423 |
| 2024-03-20 | 8.850 | 8.950 | 8.850 | 8.910 | 8.910 | 3,046,242 |
| 2024-03-19 | 8.890 | 8.940 | 8.830 | 8.870 | 8.870 | 3,035,880 |
| 2024-03-18 | 8.780 | 8.890 | 8.730 | 8.880 | 8.880 | 4,194,789 |
| 2024-03-15 | 8.640 | 8.740 | 8.610 | 8.730 | 8.730 | 2,830,700 |
| 2024-03-14 | 8.760 | 8.820 | 8.570 | 8.650 | 8.650 | 3,667,890 |
| 2024-03-13 | 8.760 | 8.800 | 8.670 | 8.760 | 8.760 | 4,065,448 |
| 2024-03-12 | 8.950 | 8.960 | 8.680 | 8.760 | 8.760 | 4,695,640 |
| 2024-03-11 | 8.480 | 9.060 | 8.450 | 8.870 | 8.870 | 8,619,595 |
| 2024-03-08 | 8.380 | 8.480 | 8.330 | 8.410 | 8.410 | 2,268,007 |
| 2024-03-07 | 8.480 | 8.560 | 8.360 | 8.360 | 8.360 | 4,315,800 |
| 2024-03-06 | 8.240 | 8.530 | 8.210 | 8.420 | 8.420 | 4,966,798 |
| 2024-03-05 | 8.420 | 8.420 | 8.220 | 8.230 | 8.230 | 3,959,800 |
| 2024-03-04 | 8.520 | 8.590 | 8.310 | 8.460 | 8.460 | 5,984,540 |
| 2024-03-01 | 8.650 | 8.690 | 8.440 | 8.570 | 8.570 | 6,783,744 |
| 2024-02-29 | 8.130 | 8.680 | 8.050 | 8.650 | 8.650 | 9,994,663 |
| 2024-02-28 | 8.540 | 8.970 | 8.120 | 8.160 | 8.160 | 10,229,624 |
| 2024-02-27 | 8.280 | 8.580 | 8.260 | 8.550 | 8.550 | 4,950,642 |
| 2024-02-26 | 8.250 | 8.660 | 8.250 | 8.430 | 8.430 | 7,642,683 |
| 2024-02-23 | 7.890 | 8.360 | 7.860 | 8.260 | 8.260 | 7,776,869 |
| 2024-02-22 | 7.780 | 7.940 | 7.720 | 7.880 | 7.880 | 4,581,073 |
| 2024-02-21 | 7.540 | 7.980 | 7.500 | 7.790 | 7.790 | 6,648,303 |
| 2024-02-20 | 7.600 | 7.680 | 7.450 | 7.610 | 7.610 | 5,850,694 |
| 2024-02-19 | 7.480 | 7.880 | 7.460 | 7.700 | 7.700 | 11,238,622 |
| 2024-02-08 | 6.780 | 7.540 | 6.770 | 7.540 | 7.540 | 9,063,606 |
| 2024-02-07 | 7.560 | 7.680 | 6.640 | 6.850 | 6.850 | 12,948,535 |
| 2024-02-06 | 6.450 | 7.350 | 6.100 | 7.350 | 7.350 | 14,850,865 |
| 2024-02-05 | 7.350 | 7.350 | 6.660 | 6.680 | 6.680 | 13,529,072 |
| 2024-02-02 | 7.650 | 7.870 | 7.110 | 7.400 | 7.400 | 6,362,041 |
| 2024-02-01 | 7.930 | 7.960 | 7.630 | 7.680 | 7.680 | 5,515,033 |
| 2024-01-31 | 8.510 | 8.540 | 7.980 | 8.000 | 8.000 | 6,231,920 |
| 2024-01-30 | 8.830 | 8.950 | 8.530 | 8.580 | 8.580 | 4,957,536 |
| 2024-01-29 | 9.290 | 9.350 | 8.900 | 8.960 | 8.960 | 4,833,200 |
| 2024-01-26 | 9.250 | 9.430 | 9.160 | 9.290 | 9.290 | 5,539,800 |
| 2024-01-25 | 8.760 | 9.260 | 8.690 | 9.240 | 9.240 | 5,929,270 |
| 2024-01-24 | 8.800 | 8.930 | 8.440 | 8.780 | 8.780 | 5,941,984 |
| 2024-01-23 | 9.000 | 9.040 | 8.520 | 8.750 | 8.750 | 7,160,590 |
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.