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
2023-10-30	9.370	9.620	9.370	9.570	9.570	3,399,413
2023-10-27	9.200	9.390	9.160	9.360	9.360	2,351,134
2023-10-26	9.180	9.280	9.000	9.280	9.280	1,990,900
2023-10-25	9.110	9.310	9.110	9.210	9.210	2,081,654
2023-10-24	8.900	9.120	8.870	9.110	9.110	2,467,056
2023-10-23	9.180	9.220	8.800	8.880	8.880	3,585,220
2023-10-20	9.220	9.370	9.160	9.240	9.240	2,040,496
2023-10-19	9.290	9.380	9.210	9.220	9.220	1,965,596
2023-10-18	9.470	9.540	9.250	9.250	9.250	1,942,600
2023-10-17	9.520	9.580	9.420	9.470	9.470	3,321,700
2023-10-16	9.700	9.730	9.470	9.510	9.510	2,475,854
2023-10-13	9.730	9.820	9.660	9.730	9.730	3,170,124
2023-10-12	9.790	9.790	9.600	9.730	9.730	2,386,400
2023-10-11	9.830	9.830	9.670	9.690	9.690	2,625,400
2023-10-10	9.730	9.850	9.710	9.790	9.790	2,240,436
2023-10-09	9.640	9.750	9.570	9.710	9.710	2,821,737
2023-09-28	9.490	9.680	9.480	9.650	9.650	4,098,371
2023-09-27	9.350	9.530	9.340	9.400	9.400	1,934,400
2023-09-26	9.380	9.450	9.340	9.360	9.360	1,311,895
2023-09-25	9.480	9.490	9.340	9.390	9.390	2,669,220
2023-09-22	9.240	9.460	9.220	9.450	9.450	3,271,534
2023-09-21	9.280	9.340	9.160	9.240	9.240	2,707,740
2023-09-20	9.620	9.670	9.210	9.280	9.280	7,021,622
2023-09-19	9.830	9.830	9.620	9.650	9.650	2,784,628
2023-09-18	9.800	9.880	9.690	9.820	9.820	2,066,634
2023-09-15	9.920	9.920	9.790	9.810	9.810	1,967,770
2023-09-14	9.950	10.000	9.830	9.860	9.860	2,232,800
2023-09-13	10.110	10.160	9.920	9.990	9.990	2,297,480
2023-09-12	10.160	10.180	10.060	10.140	10.140	1,191,836
2023-09-11	10.060	10.170	9.980	10.130	10.130	2,150,632
2023-09-08	10.010	10.090	9.980	10.040	10.040	1,610,885
2023-09-07	10.240	10.240	10.010	10.010	10.010	2,111,300
2023-09-06	10.090	10.250	10.010	10.230	10.230	2,870,340
2023-09-05	10.130	10.160	10.040	10.130	10.130	2,154,401
2023-09-04	10.070	10.160	9.940	10.140	10.140	2,512,900
2023-09-01	10.030	10.080	9.940	10.040	10.040	2,067,901
2023-08-31	10.160	10.170	9.970	10.030	10.030	2,891,034
2023-08-30	10.240	10.390	10.100	10.190	10.190	3,800,902
2023-08-29	9.860	10.240	9.800	10.240	10.240	4,493,554
2023-08-28	10.480	10.480	9.850	9.900	9.900	5,690,202
2023-08-25	9.990	10.080	9.900	10.000	10.000	3,449,966
2023-08-24	9.920	10.080	9.690	10.030	10.030	4,305,850
2023-08-23	10.010	10.070	9.890	9.920	9.920	2,179,388
2023-08-22	9.920	10.060	9.790	10.010	10.010	3,337,280
2023-08-21	10.030	10.110	9.820	9.820	9.820	3,371,540
2023-08-18	10.000	10.300	9.930	10.040	10.040	5,919,700
2023-08-17	9.780	9.930	9.630	9.920	9.920	2,074,364
2023-08-16	9.800	9.890	9.770	9.780	9.780	1,366,900
2023-08-15	9.880	9.940	9.720	9.800	9.800	1,825,900
2023-08-14	9.900	9.990	9.700	9.900	9.900	2,761,520
2023-08-11	10.240	10.240	9.810	9.900	9.900	2,970,948
2023-08-10	10.150	10.230	10.120	10.210	10.210	2,407,800
2023-08-09	10.250	10.330	10.090	10.100	10.100	2,435,800
2023-08-08	10.320	10.490	10.240	10.340	10.340	3,185,304
2023-08-07	10.360	10.410	10.240	10.300	10.300	2,443,295
2023-08-04	10.450	10.480	10.300	10.410	10.410	3,542,854
2023-08-03	10.380	10.460	10.350	10.400	10.400	2,032,142
2023-08-02	10.440	10.500	10.350	10.400	10.400	2,036,700
2023-08-01	10.450	10.450	10.320	10.440	10.440	2,439,362
2023-07-31	10.340	10.450	10.340	10.430	10.430	2,686,000

← NewerPage 13 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.