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
2023-02-02	12.210	12.300	12.100	12.140	12.077	5,764,973
2023-02-01	12.220	12.250	12.060	12.230	12.167	5,760,547
2023-01-31	12.120	12.240	12.070	12.160	12.097	5,609,219
2023-01-30	12.000	12.270	11.990	12.150	12.087	7,463,658
2023-01-20	11.790	12.080	11.790	11.940	11.878	5,532,840
2023-01-19	11.900	11.980	11.710	11.770	11.709	5,115,800
2023-01-18	11.870	12.200	11.760	11.980	11.918	6,188,183
2023-01-17	12.080	12.220	11.770	11.870	11.808	6,481,017
2023-01-16	11.760	11.990	11.640	11.920	11.858	5,419,714
2023-01-13	11.780	11.880	11.600	11.760	11.699	4,601,050
2023-01-12	11.800	12.020	11.740	11.780	11.719	3,872,829
2023-01-11	12.130	12.140	11.760	11.760	11.699	5,832,700
2023-01-10	12.250	12.330	11.990	12.010	11.948	7,054,987
2023-01-09	12.300	12.610	12.200	12.240	12.176	7,369,358
2023-01-06	12.210	12.500	12.150	12.180	12.117	8,710,745
2023-01-05	12.180	12.300	11.980	12.160	12.097	7,628,161
2023-01-04	12.180	12.430	12.100	12.150	12.087	9,733,709
2023-01-03	12.080	12.330	11.900	12.210	12.147	12,083,460
2022-12-30	11.310	12.160	11.210	12.070	12.007	13,768,365
2022-12-29	11.290	11.430	11.160	11.260	11.202	4,558,278
2022-12-28	11.310	11.360	11.110	11.300	11.241	4,089,987
2022-12-27	11.190	11.620	11.110	11.370	11.311	7,917,579
2022-12-26	10.610	11.230	10.600	11.200	11.142	7,281,364
2022-12-23	10.870	10.980	10.430	10.590	10.535	5,318,658
2022-12-22	11.200	11.250	10.830	10.870	10.814	5,837,850
2022-12-21	11.540	11.600	11.080	11.080	11.022	4,557,985
2022-12-20	11.380	11.670	11.220	11.510	11.450	3,836,786
2022-12-19	11.970	11.970	11.240	11.480	11.420	7,650,133
2022-12-16	11.710	12.020	11.710	11.850	11.788	4,611,715
2022-12-15	12.240	12.240	11.700	12.030	11.968	9,292,451
2022-12-14	12.500	12.500	12.060	12.180	12.117	10,693,103
2022-12-13	12.300	12.680	12.130	12.500	12.435	13,818,337
2022-12-12	12.080	12.570	12.000	12.300	12.236	12,404,106
2022-12-09	12.130	12.410	11.960	12.000	11.938	10,123,072
2022-12-08	11.900	12.890	11.830	12.290	12.226	17,058,151
2022-12-07	12.010	12.110	11.810	11.970	11.908	9,572,387
2022-12-06	12.350	12.580	12.100	12.130	12.067	10,624,782
2022-12-05	12.210	12.650	12.090	12.530	12.465	15,872,742
2022-12-02	12.100	12.330	12.040	12.200	12.137	9,874,121
2022-12-01	12.290	12.430	11.980	12.110	12.047	13,828,365
2022-11-30	12.720	12.720	12.120	12.230	12.167	18,719,595
2022-11-29	12.350	13.180	12.220	12.950	12.883	27,517,499
2022-11-28	11.950	12.730	11.830	12.570	12.505	27,813,797
2022-11-25	11.960	12.440	11.730	12.100	12.037	20,641,009
2022-11-24	12.250	12.360	11.620	11.900	11.838	29,641,932
2022-11-23	11.000	12.030	10.950	12.030	11.968	24,349,919
2022-11-22	11.260	11.260	10.920	10.940	10.883	7,277,095
2022-11-21	11.200	11.410	11.040	11.250	11.192	7,768,519
2022-11-18	11.110	11.380	10.990	11.210	11.152	7,290,411
2022-11-17	10.960	11.090	10.880	11.060	11.003	5,250,550
2022-11-16	11.250	11.270	11.030	11.050	10.993	3,993,300
2022-11-15	10.980	11.200	10.910	11.190	11.132	4,079,263
2022-11-14	11.100	11.180	10.920	10.960	10.903	4,300,658
2022-11-11	11.300	11.400	11.100	11.180	11.122	5,520,600
2022-11-10	11.180	11.310	11.030	11.150	11.092	4,527,014
2022-11-09	11.310	11.510	11.180	11.370	11.311	5,279,566
2022-11-08	11.390	11.390	11.140	11.220	11.162	4,332,974
2022-11-07	11.500	11.600	11.200	11.360	11.301	6,522,820
2022-11-04	11.230	11.660	11.160	11.470	11.410	10,712,226
2022-11-03	10.840	11.180	10.780	11.090	11.032	6,924,702

← NewerPage 16 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.