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
2022-05-09	9.070	9.230	9.030	9.070	8.965	2,407,600
2022-05-06	9.030	9.150	8.900	9.050	8.945	2,663,140
2022-05-05	9.070	9.350	9.000	9.220	9.113	3,714,006
2022-04-29	8.920	9.120	8.780	9.040	8.935	4,679,560
2022-04-28	9.030	9.080	8.740	8.760	8.659	3,823,914
2022-04-27	8.440	9.170	8.300	9.120	9.014	7,046,841
2022-04-26	8.780	9.150	8.520	8.540	8.441	5,209,491
2022-04-25	9.870	9.870	8.990	8.990	8.886	5,269,520
2022-04-22	9.710	10.140	9.300	9.970	9.855	5,623,480
2022-04-21	10.500	10.690	9.650	9.730	9.617	8,210,754
2022-04-20	10.390	10.850	10.250	10.620	10.497	8,358,457
2022-04-19	10.150	10.830	10.150	10.410	10.289	8,070,264
2022-04-18	10.060	10.200	9.860	10.160	10.042	3,410,882
2022-04-15	10.380	10.400	9.980	10.050	9.934	5,282,494
2022-04-14	10.330	10.660	10.320	10.380	10.260	3,934,443
2022-04-13	10.440	10.700	10.290	10.330	10.210	4,763,520
2022-04-12	10.260	10.580	9.850	10.440	10.319	7,071,082
2022-04-11	10.510	10.730	10.170	10.320	10.200	5,451,180
2022-04-08	11.130	11.130	10.610	10.760	10.635	4,649,580
2022-04-07	11.380	11.400	10.980	11.000	10.873	5,002,600
2022-04-06	11.600	11.630	11.360	11.400	11.268	4,217,457
2022-04-01	11.610	11.850	11.500	11.740	11.604	4,820,200
2022-03-31	11.980	12.000	11.610	11.750	11.614	5,600,440
2022-03-30	11.720	12.400	11.670	12.060	11.920	7,532,704
2022-03-29	12.100	12.100	11.520	11.620	11.485	4,207,984
2022-03-28	12.040	12.080	11.750	11.930	11.792	4,017,276
2022-03-25	12.320	12.370	12.090	12.090	11.950	4,964,080
2022-03-24	12.820	12.940	12.210	12.210	12.069	8,111,481
2022-03-23	12.840	13.460	12.700	12.810	12.662	11,944,676
2022-03-22	12.950	13.050	12.510	12.600	12.454	9,618,603
2022-03-21	11.710	12.800	11.690	12.560	12.415	12,936,125
2022-03-18	11.660	11.850	11.590	11.720	11.584	4,732,600
2022-03-17	11.680	11.950	11.510	11.690	11.555	8,331,540
2022-03-16	11.600	11.880	10.970	11.580	11.446	10,693,161
2022-03-15	12.570	12.680	11.500	11.560	11.426	10,038,063
2022-03-14	12.920	13.060	12.700	12.700	12.553	5,853,240
2022-03-11	13.200	13.380	12.780	13.130	12.978	10,479,596
2022-03-10	13.250	13.870	13.220	13.570	13.413	13,751,782
2022-03-09	12.700	13.230	12.370	13.150	12.998	11,881,755
2022-03-08	12.760	13.030	12.500	12.590	12.444	6,115,040
2022-03-07	12.980	13.150	12.630	12.840	12.691	5,586,366
2022-03-04	13.080	13.470	12.940	12.980	12.830	8,102,684
2022-03-03	13.500	13.650	13.100	13.130	12.978	10,321,176
2022-03-02	13.080	13.960	12.770	13.530	13.373	14,101,445
2022-03-01	13.450	13.450	13.080	13.180	13.027	12,262,364
2022-02-28	12.710	13.540	12.500	13.470	13.314	16,334,283
2022-02-25	12.640	13.120	12.450	12.750	12.602	11,956,896
2022-02-24	12.490	13.040	12.310	12.550	12.405	16,969,261
2022-02-23	11.980	12.580	11.980	12.490	12.345	10,339,540
2022-02-22	12.090	12.170	11.710	11.920	11.782	6,837,521
2022-02-21	11.690	12.580	11.620	12.200	12.059	11,881,328
2022-02-18	12.050	12.100	11.540	11.700	11.564	9,345,340
2022-02-17	11.920	12.520	11.890	12.170	12.029	9,905,219
2022-02-16	11.880	12.070	11.750	12.000	11.861	4,259,106
2022-02-15	11.760	11.900	11.550	11.860	11.723	3,815,460
2022-02-14	11.240	11.920	11.240	11.770	11.634	4,478,900
2022-02-11	12.220	12.220	11.550	11.600	11.466	8,382,422
2022-02-10	12.530	12.680	12.280	12.320	12.177	6,826,940
2022-02-09	11.930	12.540	11.750	12.530	12.385	8,552,195
2022-02-08	12.100	12.150	11.650	11.900	11.762	6,911,244

← NewerPage 19 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.