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
2023-04-28	10.350	10.480	10.340	10.420	10.366	3,663,944
2023-04-27	10.660	10.660	10.320	10.350	10.296	3,837,440
2023-04-26	10.100	10.440	10.020	10.370	10.316	4,858,080
2023-04-25	10.330	10.350	9.770	10.070	10.018	5,322,836
2023-04-24	10.550	10.600	10.200	10.330	10.276	5,074,164
2023-04-21	10.730	10.820	10.440	10.440	10.386	3,732,965
2023-04-20	10.910	10.940	10.670	10.710	10.654	2,995,722
2023-04-19	11.000	11.060	10.840	10.990	10.933	3,744,081
2023-04-18	11.190	11.190	11.000	11.070	11.013	2,612,100
2023-04-17	11.200	11.280	11.010	11.140	11.082	3,520,319
2023-04-14	11.110	11.200	11.070	11.130	11.072	1,772,176
2023-04-13	11.360	11.360	11.070	11.090	11.032	2,893,340
2023-04-12	11.360	11.450	11.100	11.340	11.281	5,018,580
2023-04-11	11.390	11.390	11.180	11.340	11.281	3,007,854
2023-04-10	11.430	11.590	11.340	11.340	11.281	3,982,509
2023-04-07	11.580	11.800	11.450	11.470	11.410	5,356,200
2023-04-06	11.260	11.460	11.110	11.400	11.341	2,972,811
2023-04-04	11.420	11.470	11.190	11.250	11.192	3,908,431
2023-04-03	11.210	11.610	11.180	11.470	11.410	5,679,052
2023-03-31	11.090	11.260	11.010	11.210	11.152	3,028,666
2023-03-30	10.920	11.100	10.860	10.990	10.933	1,979,580
2023-03-29	11.080	11.200	10.910	10.930	10.873	3,050,869
2023-03-28	11.300	11.340	11.090	11.110	11.052	3,533,054
2023-03-27	11.320	11.390	11.200	11.300	11.241	2,239,392
2023-03-24	11.250	11.350	11.120	11.330	11.271	2,579,641
2023-03-23	11.210	11.290	11.110	11.200	11.142	2,438,420
2023-03-22	11.320	11.440	11.180	11.270	11.211	2,466,050
2023-03-21	11.170	11.330	11.130	11.320	11.261	2,453,100
2023-03-20	11.250	11.340	11.000	11.210	11.152	2,768,755
2023-03-17	11.160	11.350	11.140	11.200	11.142	2,293,214
2023-03-16	11.330	11.420	11.080	11.120	11.062	2,425,492
2023-03-15	11.230	11.540	11.230	11.440	11.381	2,862,625
2023-03-14	11.450	11.450	10.960	11.150	11.092	3,563,028
2023-03-13	11.420	11.500	11.310	11.390	11.331	1,833,320
2023-03-10	11.600	11.640	11.330	11.370	11.311	3,681,878
2023-03-09	11.830	11.830	11.670	11.670	11.609	2,324,500
2023-03-08	11.790	11.880	11.660	11.770	11.709	3,127,800
2023-03-07	11.950	12.090	11.790	11.790	11.729	4,360,686
2023-03-06	12.110	12.110	11.880	11.970	11.908	3,245,551
2023-03-03	11.800	12.080	11.690	12.000	11.938	5,794,559
2023-03-02	11.950	12.040	11.660	11.740	11.679	6,389,771
2023-03-01	11.950	12.000	11.900	11.960	11.898	3,081,010
2023-02-28	12.080	12.180	11.880	11.950	11.888	4,576,382
2023-02-27	12.140	12.310	12.030	12.120	12.057	4,290,163
2023-02-24	12.050	12.240	12.000	12.230	12.167	4,840,244
2023-02-23	11.950	12.050	11.920	12.040	11.977	3,069,428
2023-02-22	11.990	12.080	11.910	12.000	11.938	3,776,214
2023-02-21	12.060	12.120	11.870	12.050	11.987	4,880,268
2023-02-20	11.910	12.050	11.810	12.030	11.968	7,071,044
2023-02-17	12.250	12.370	12.030	12.050	11.987	6,283,535
2023-02-16	13.030	13.110	12.210	12.320	12.256	13,877,532
2023-02-15	13.150	13.150	12.780	13.020	12.952	14,377,007
2023-02-14	12.670	13.310	12.490	13.250	13.181	24,281,152
2023-02-13	12.440	12.720	12.410	12.670	12.604	10,410,646
2023-02-10	12.340	12.600	12.320	12.500	12.435	10,014,960
2023-02-09	12.240	12.430	12.150	12.390	12.326	7,053,087
2023-02-08	12.270	12.390	12.150	12.320	12.256	7,508,833
2023-02-07	12.150	12.300	12.050	12.260	12.196	5,802,700
2023-02-06	12.270	12.390	12.080	12.130	12.067	6,270,490
2023-02-03	12.100	12.300	11.840	12.270	12.206	7,497,730

← NewerPage 15 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.