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
2022-11-02	10.880	11.050	10.680	10.920	10.863	7,268,286
2022-11-01	10.480	11.000	10.480	10.850	10.794	7,546,586
2022-10-31	10.110	10.530	10.080	10.450	10.396	5,489,494
2022-10-28	10.600	10.680	10.100	10.130	10.077	6,941,320
2022-10-27	10.910	11.100	10.550	10.600	10.545	7,150,220
2022-10-26	10.870	11.100	10.790	10.990	10.933	6,039,074
2022-10-25	10.740	10.960	10.530	10.850	10.794	5,920,306
2022-10-24	10.760	11.110	10.720	10.730	10.674	8,578,100
2022-10-21	10.540	10.980	10.540	10.800	10.744	5,678,260
2022-10-20	10.610	10.790	10.410	10.610	10.555	5,850,140
2022-10-19	10.750	11.050	10.680	10.810	10.754	7,503,681
2022-10-18	10.550	11.100	10.390	10.850	10.794	11,761,267
2022-10-17	10.360	10.420	10.220	10.390	10.336	4,015,400
2022-10-14	10.230	10.470	10.140	10.350	10.296	6,159,118
2022-10-13	9.900	10.650	9.900	10.230	10.177	8,613,900
2022-10-12	9.570	9.980	9.500	9.970	9.918	5,413,500
2022-10-11	9.460	9.750	9.300	9.590	9.540	4,237,806
2022-10-10	9.640	9.810	9.320	9.420	9.371	4,289,006
2022-09-30	9.830	9.890	9.580	9.580	9.530	4,044,206
2022-09-29	10.030	10.070	9.790	9.890	9.839	5,131,381
2022-09-28	10.500	10.550	9.900	9.910	9.859	7,329,400
2022-09-27	10.450	10.700	10.290	10.530	10.475	6,124,600
2022-09-26	10.300	10.680	10.160	10.430	10.376	6,761,900
2022-09-23	10.800	10.940	10.300	10.380	10.326	7,007,629
2022-09-22	10.690	11.010	10.580	10.750	10.694	6,190,100
2022-09-21	10.710	10.800	10.480	10.700	10.644	5,234,900
2022-09-20	10.500	10.900	10.500	10.740	10.684	5,836,400
2022-09-19	10.610	10.770	10.340	10.470	10.416	7,140,664
2022-09-16	11.200	11.220	10.580	10.680	10.625	10,674,100
2022-09-15	12.000	12.080	11.000	11.180	11.122	13,376,966
2022-09-14	11.890	12.230	11.830	11.990	11.928	6,994,761
2022-09-13	12.330	12.390	12.030	12.250	12.186	6,849,100
2022-09-09	12.680	12.730	12.080	12.200	12.137	9,694,200
2022-09-08	12.750	13.240	12.570	12.590	12.525	15,716,901
2022-09-07	12.500	12.890	12.440	12.750	12.684	11,886,213
2022-09-06	12.440	12.600	11.950	12.580	12.515	13,737,381
2022-09-05	12.200	12.590	11.880	12.250	12.186	11,590,888
2022-09-02	11.920	12.300	11.390	12.240	12.176	15,758,473
2022-09-01	12.000	12.300	11.720	11.910	11.848	17,066,814
2022-08-31	13.690	13.760	12.210	12.210	12.147	28,825,661
2022-08-30	14.140	14.760	13.400	13.570	13.500	34,315,873
2022-08-29	13.500	14.710	13.500	14.480	14.405	34,840,322
2022-08-26	13.800	15.000	13.720	14.070	13.997	38,814,154
2022-08-25	14.850	15.100	13.890	13.890	13.818	47,226,154
2022-08-24	15.010	15.830	14.170	15.430	15.350	68,466,046
2022-08-23	12.910	14.390	12.840	14.390	14.315	28,136,510
2022-08-22	12.480	13.160	12.300	13.080	13.012	16,936,489
2022-08-19	12.900	13.160	12.450	12.460	12.395	14,007,331
2022-08-18	12.800	13.680	12.710	12.930	12.863	27,161,282
2022-08-17	12.140	12.760	12.140	12.730	12.664	22,568,250
2022-08-16	12.000	12.300	12.000	12.060	11.997	10,075,430
2022-08-15	11.520	11.990	11.450	11.990	11.928	8,641,398
2022-08-12	11.610	11.860	11.480	11.500	11.440	7,324,240
2022-08-11	11.850	11.930	11.660	11.720	11.659	7,226,200
2022-08-10	11.760	11.980	11.600	11.910	11.848	9,731,620
2022-08-09	11.470	12.490	11.400	11.880	11.818	15,169,240
2022-08-08	11.230	11.470	10.950	11.430	11.371	6,057,580
2022-08-05	11.520	11.630	11.070	11.200	11.142	8,194,200
2022-08-04	11.150	11.720	11.120	11.390	11.331	9,168,989
2022-08-03	11.340	11.740	11.030	11.040	10.983	10,058,636

← NewerPage 17 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.