Shaanxi Baoguang Vacuum Electronic Apparatus Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.660	9.670	8.920	9.010	9.010	5,731,707
2024-01-19	9.990	10.090	9.710	9.720	9.720	5,387,363
2024-01-18	9.900	10.200	9.720	10.010	10.010	8,628,400
2024-01-17	10.100	10.460	10.080	10.110	10.110	7,737,542
2024-01-16	10.110	10.260	10.000	10.210	10.210	4,066,507
2024-01-15	10.000	10.390	9.980	10.130	10.130	5,260,227
2024-01-12	10.050	10.240	10.000	10.070	10.070	3,124,302
2024-01-11	9.900	10.080	9.800	10.060	10.060	3,375,349
2024-01-10	9.950	10.010	9.770	9.860	9.860	2,487,500
2024-01-09	9.910	10.070	9.820	9.910	9.910	3,321,128
2024-01-08	10.060	10.060	9.860	9.870	9.870	3,095,800
2024-01-05	10.190	10.220	9.960	10.020	10.020	3,090,708
2024-01-04	10.140	10.250	10.090	10.160	10.160	3,353,300
2024-01-03	10.140	10.260	10.060	10.150	10.150	3,380,351
2024-01-02	10.080	10.180	10.010	10.140	10.140	3,909,110
2023-12-29	9.980	10.100	9.950	10.050	10.050	3,597,100
2023-12-28	9.530	9.990	9.450	9.980	9.980	5,804,900
2023-12-27	9.520	9.560	9.390	9.530	9.530	2,416,310
2023-12-26	9.620	9.620	9.430	9.450	9.450	2,899,600
2023-12-25	9.800	9.800	9.490	9.570	9.570	3,647,100
2023-12-22	9.820	9.880	9.700	9.750	9.750	3,636,782
2023-12-21	9.600	9.880	9.460	9.820	9.820	3,784,579
2023-12-20	9.630	9.780	9.600	9.600	9.600	3,522,280
2023-12-19	9.510	9.660	9.500	9.600	9.600	4,011,740
2023-12-18	9.860	9.860	9.500	9.530	9.530	6,236,860
2023-12-15	9.940	9.990	9.760	9.850	9.850	6,082,775
2023-12-14	9.690	10.200	9.690	9.940	9.940	7,415,776
2023-12-13	9.680	9.840	9.590	9.710	9.710	2,546,018
2023-12-12	9.670	9.700	9.560	9.680	9.680	2,683,589
2023-12-11	9.680	9.710	9.380	9.710	9.710	4,488,614
2023-12-08	9.760	9.770	9.520	9.530	9.530	3,111,500
2023-12-07	9.750	9.860	9.660	9.730	9.730	3,743,940
2023-12-06	9.650	9.860	9.630	9.810	9.810	2,868,128
2023-12-05	9.780	9.800	9.650	9.650	9.650	2,584,300
2023-12-04	9.820	9.860	9.730	9.760	9.760	2,656,737
2023-12-01	9.810	9.840	9.710	9.790	9.790	2,169,218
2023-11-30	9.970	9.970	9.720	9.810	9.810	2,446,500
2023-11-29	9.900	10.070	9.880	9.970	9.970	3,339,080
2023-11-28	9.840	9.940	9.780	9.930	9.930	2,434,882
2023-11-27	9.760	9.870	9.720	9.830	9.830	2,876,321
2023-11-24	9.880	9.890	9.730	9.750	9.750	1,938,040
2023-11-23	9.800	9.870	9.760	9.850	9.850	1,740,800
2023-11-22	9.950	9.950	9.790	9.790	9.790	2,416,100
2023-11-21	9.990	9.990	9.840	9.860	9.860	2,087,914
2023-11-20	9.910	9.960	9.800	9.960	9.960	2,687,561
2023-11-17	9.850	9.950	9.810	9.900	9.900	2,096,661
2023-11-16	9.940	9.940	9.820	9.840	9.840	1,832,120
2023-11-15	9.960	9.980	9.900	9.930	9.930	1,927,800
2023-11-14	9.920	9.980	9.840	9.870	9.870	1,977,400
2023-11-13	9.780	9.910	9.770	9.900	9.900	3,630,014
2023-11-10	9.750	9.820	9.700	9.770	9.770	1,696,347
2023-11-09	9.840	9.850	9.750	9.760	9.760	2,095,729
2023-11-08	9.880	9.950	9.740	9.810	9.810	2,317,100
2023-11-07	9.840	9.930	9.780	9.890	9.890	2,763,716
2023-11-06	9.730	9.880	9.730	9.840	9.840	4,016,100
2023-11-03	9.670	9.760	9.630	9.720	9.720	1,918,700
2023-11-02	9.730	9.800	9.640	9.640	9.640	1,834,920
2023-11-01	9.690	9.820	9.590	9.750	9.750	2,733,740
2023-10-31	9.680	9.720	9.540	9.660	9.660	3,240,039
2023-10-30	9.370	9.620	9.370	9.570	9.570	3,399,413

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.