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
2023-07-28	10.200	10.400	10.110	10.370	10.370	3,628,714
2023-07-27	10.330	10.380	10.220	10.220	10.220	2,706,760
2023-07-26	10.430	10.430	10.250	10.300	10.300	3,070,300
2023-07-25	10.350	10.450	10.350	10.420	10.420	2,700,474
2023-07-24	10.220	10.450	10.150	10.280	10.280	2,554,640
2023-07-21	10.360	10.440	10.250	10.280	10.280	2,000,400
2023-07-20	10.530	10.570	10.360	10.380	10.380	2,858,581
2023-07-19	10.560	10.620	10.400	10.470	10.470	2,738,174
2023-07-18	10.580	10.620	10.380	10.530	10.530	4,015,400
2023-07-17	10.360	10.650	10.270	10.530	10.530	5,828,990
2023-07-14	10.530	10.590	10.330	10.350	10.350	5,043,500
2023-07-13	10.520	10.700	10.500	10.510	10.510	7,256,354
2023-07-12	10.710	10.780	10.500	10.570	10.570	11,009,570
2023-07-11	10.070	10.990	10.020	10.610	10.610	16,372,584
2023-07-10	10.150	10.250	10.030	10.070	10.070	2,464,014
2023-07-07	10.120	10.210	10.050	10.120	10.120	2,205,854
2023-07-06	10.110	10.250	10.110	10.200	10.147	2,338,920
2023-07-05	10.330	10.330	10.140	10.190	10.137	2,890,000
2023-07-04	10.150	10.370	10.100	10.310	10.256	4,484,654
2023-07-03	10.200	10.310	10.150	10.170	10.117	3,504,791
2023-06-30	10.050	10.230	10.030	10.200	10.147	4,878,340
2023-06-29	9.980	10.140	9.950	10.070	10.018	3,533,308
2023-06-28	9.990	10.080	9.840	10.050	9.998	3,830,915
2023-06-27	9.700	9.990	9.580	9.970	9.918	4,936,454
2023-06-26	9.790	9.870	9.600	9.650	9.600	3,186,795
2023-06-21	9.890	9.960	9.760	9.760	9.709	3,329,808
2023-06-20	9.850	9.990	9.830	9.860	9.809	3,209,328
2023-06-19	10.000	10.070	9.890	9.910	9.859	4,601,810
2023-06-16	9.850	10.090	9.800	10.070	10.018	6,504,628
2023-06-15	9.690	9.890	9.580	9.890	9.839	10,229,595
2023-06-14	9.800	9.800	9.420	9.480	9.431	6,502,400
2023-06-13	9.660	9.850	9.600	9.700	9.650	3,910,105
2023-06-12	9.470	9.730	9.420	9.670	9.620	3,588,300
2023-06-09	9.510	9.570	9.430	9.520	9.471	4,442,880
2023-06-08	9.640	9.680	9.500	9.510	9.461	2,310,054
2023-06-07	9.700	9.750	9.500	9.640	9.590	3,728,280
2023-06-06	10.020	10.070	9.660	9.710	9.660	4,976,480
2023-06-05	10.000	10.130	9.880	10.030	9.978	3,392,102
2023-06-02	9.870	10.070	9.830	10.020	9.968	3,972,155
2023-06-01	9.870	9.960	9.820	9.870	9.819	2,983,500
2023-05-31	10.080	10.080	9.840	9.870	9.819	2,772,413
2023-05-30	10.000	10.110	9.960	10.050	9.998	2,638,600
2023-05-29	10.350	10.360	10.000	10.030	9.978	4,413,140
2023-05-26	10.470	10.530	10.240	10.330	10.276	3,061,400
2023-05-25	10.370	10.550	10.300	10.460	10.406	3,047,615
2023-05-24	10.190	10.470	10.190	10.350	10.296	3,278,252
2023-05-23	10.510	10.510	10.300	10.300	10.247	3,360,113
2023-05-22	10.440	10.720	10.440	10.510	10.455	5,510,600
2023-05-19	10.530	10.530	10.360	10.440	10.386	3,039,554
2023-05-18	10.740	10.740	10.490	10.530	10.475	6,339,085
2023-05-17	10.600	10.800	10.500	10.720	10.664	8,178,325
2023-05-16	10.470	10.640	10.400	10.460	10.406	4,898,500
2023-05-15	10.440	10.500	10.350	10.470	10.416	3,620,025
2023-05-12	10.540	10.560	10.320	10.350	10.296	1,656,740
2023-05-11	10.450	10.590	10.280	10.500	10.445	3,405,198
2023-05-10	10.150	10.480	10.150	10.380	10.326	4,383,706
2023-05-09	10.340	10.410	10.160	10.240	10.187	3,310,702
2023-05-08	10.370	10.530	10.370	10.370	10.316	4,632,360
2023-05-05	10.450	10.460	10.260	10.370	10.316	2,878,167
2023-05-04	10.520	10.550	10.380	10.400	10.346	3,261,362

← NewerPage 14 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.