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
2022-08-02	11.800	11.980	11.200	11.200	11.142	11,904,440
2022-08-01	12.310	12.400	11.860	12.000	11.938	10,667,608
2022-07-29	12.320	12.930	12.160	12.200	12.137	14,122,942
2022-07-28	11.900	12.310	11.860	11.990	11.928	8,896,420
2022-07-27	11.820	11.980	11.650	11.910	11.848	6,392,302
2022-07-26	11.740	11.860	11.330	11.820	11.759	7,650,060
2022-07-25	12.030	12.370	11.600	11.630	11.570	10,216,142
2022-07-22	12.190	12.400	11.950	12.180	12.117	10,458,480
2022-07-21	12.710	12.770	12.170	12.170	12.107	16,777,366
2022-07-20	12.570	13.330	12.330	12.930	12.863	23,416,053
2022-07-19	12.880	13.100	12.230	12.500	12.435	27,636,504
2022-07-18	11.520	12.020	11.390	11.910	11.848	17,509,082
2022-07-15	11.400	11.800	11.250	11.380	11.321	14,043,320
2022-07-14	11.010	12.000	11.000	11.630	11.570	20,672,631
2022-07-13	10.600	11.110	10.470	11.000	10.943	13,651,460
2022-07-12	11.150	11.180	10.510	10.590	10.535	19,357,002
2022-07-11	10.690	11.560	10.400	11.440	11.381	13,548,900
2022-07-08	10.980	11.240	10.640	10.690	10.635	9,056,000
2022-07-07	10.230	10.950	10.170	10.880	10.824	11,730,210
2022-07-06	10.370	10.530	10.110	10.230	10.177	4,501,320
2022-07-05	10.600	10.650	10.250	10.430	10.376	4,866,440
2022-07-04	10.200	10.700	10.000	10.550	10.495	8,246,201
2022-07-01	10.350	10.740	10.180	10.250	10.197	8,646,955
2022-06-30	10.260	10.500	10.080	10.250	10.197	7,377,369
2022-06-29	10.880	10.890	10.230	10.240	10.187	9,916,932
2022-06-28	10.910	11.020	10.810	10.880	10.824	5,575,654
2022-06-27	11.190	11.260	10.860	10.910	10.853	7,931,496
2022-06-24	10.920	11.330	10.890	11.150	11.092	8,951,688
2022-06-23	10.630	10.920	10.400	10.870	10.814	6,787,700
2022-06-22	10.730	10.950	10.600	10.680	10.625	5,081,700
2022-06-21	10.850	11.060	10.640	10.770	10.714	7,078,056
2022-06-20	10.680	11.020	10.680	10.900	10.843	8,676,354
2022-06-17	10.240	10.930	10.220	10.660	10.605	9,892,394
2022-06-16	10.250	10.470	10.150	10.290	10.237	4,790,704
2022-06-15	10.450	10.500	10.130	10.190	10.137	7,187,960
2022-06-14	10.500	10.570	10.060	10.420	10.366	6,638,000
2022-06-13	10.450	10.750	10.370	10.620	10.565	5,174,202
2022-06-10	10.220	10.550	10.080	10.450	10.396	4,925,264
2022-06-09	10.770	10.770	10.220	10.300	10.247	4,605,102
2022-06-08	10.800	10.940	10.320	10.640	10.585	7,247,041
2022-06-07	11.070	11.100	10.680	10.800	10.744	8,713,540
2022-06-06	10.850	11.030	10.800	10.920	10.863	7,579,880
2022-06-02	11.050	11.110	10.820	10.920	10.863	8,678,114
2022-06-01	11.010	11.300	10.830	11.180	11.122	11,036,920
2022-05-31	10.960	11.400	10.700	11.180	11.122	15,928,891
2022-05-30	10.350	11.060	10.150	10.970	10.913	13,648,350
2022-05-27	10.380	10.700	10.220	10.340	10.286	9,583,865
2022-05-26	10.500	10.600	10.190	10.240	10.187	9,628,180
2022-05-25	9.530	10.470	9.370	10.470	10.416	10,940,114
2022-05-24	10.130	10.170	9.520	9.520	9.471	6,293,700
2022-05-23	9.890	10.200	9.790	10.120	10.067	6,951,891
2022-05-20	9.600	10.050	9.490	9.880	9.829	7,011,840
2022-05-19	9.470	9.760	9.350	9.650	9.538	4,764,000
2022-05-18	9.500	9.750	9.410	9.610	9.499	4,623,036
2022-05-17	9.360	9.480	9.220	9.480	9.370	2,601,801
2022-05-16	9.450	9.560	9.320	9.350	9.242	2,092,700
2022-05-13	9.400	9.510	9.260	9.390	9.281	2,280,200
2022-05-12	9.390	9.560	9.250	9.390	9.281	2,741,734
2022-05-11	9.580	9.760	9.370	9.390	9.281	4,437,280
2022-05-10	8.970	9.520	8.900	9.470	9.360	4,797,326

← NewerPage 18 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.