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
2026-07-20	11.360	11.370	10.080	10.080	10.080	20,876,625
2026-07-17	12.190	12.230	11.020	11.200	11.200	20,592,961
2026-07-16	12.810	13.000	12.160	12.230	12.230	17,363,935
2026-07-15	13.170	13.400	12.900	13.030	13.030	12,512,264
2026-07-14	13.510	13.580	12.880	13.310	13.310	21,383,347
2026-07-13	15.200	15.700	13.370	13.550	13.550	31,635,151
2026-07-10	14.800	15.900	14.710	14.780	14.780	29,408,822
2026-07-09	14.800	15.420	14.160	14.840	14.840	35,189,528
2026-07-08	16.250	16.900	15.210	15.210	15.210	32,113,723
2026-07-07	15.990	17.550	15.150	16.900	16.900	41,690,440
2026-07-06	15.630	17.000	15.180	16.710	16.710	44,550,355
2026-07-03	15.000	15.930	14.910	15.630	15.630	38,529,738
2026-07-02	14.900	15.650	14.770	15.010	15.010	32,390,405
2026-07-01	15.070	15.740	14.900	15.380	15.380	44,190,581
2026-06-30	13.580	15.070	13.070	15.070	15.070	34,631,561
2026-06-29	14.340	14.850	13.400	13.700	13.700	32,652,545
2026-06-26	15.020	15.170	14.330	14.520	14.520	35,458,257
2026-06-25	15.000	15.730	14.470	15.170	15.170	57,482,049
2026-06-24	13.880	15.100	13.580	15.100	15.100	70,500,391
2026-06-23	12.680	13.730	12.590	13.730	13.730	28,011,239
2026-06-22	12.070	12.490	11.940	12.480	12.480	17,411,382
2026-06-18	12.250	12.270	12.030	12.080	12.080	10,888,000
2026-06-17	12.420	12.580	12.250	12.290	12.290	11,682,376
2026-06-16	12.340	12.790	12.220	12.540	12.540	15,460,940
2026-06-15	11.950	12.260	11.920	12.250	12.250	12,643,797
2026-06-12	12.010	12.220	11.780	11.880	11.880	12,141,972
2026-06-11	11.910	12.050	11.720	12.040	12.012	11,302,562
2026-06-10	12.190	12.350	11.880	12.000	11.972	11,847,295
2026-06-09	12.300	12.300	11.870	12.200	12.171	11,557,551
2026-06-08	12.280	12.720	11.900	12.090	12.062	15,597,356
2026-06-05	12.630	12.920	12.200	12.690	12.690	19,079,902
2026-06-04	13.080	13.220	12.530	12.700	12.700	20,632,256
2026-06-03	13.190	13.310	12.770	13.300	13.300	19,554,441
2026-06-02	13.790	13.860	12.900	13.230	13.230	23,024,483
2026-06-01	13.160	14.080	13.080	13.880	13.880	26,054,383
2026-05-29	13.960	13.960	13.090	13.160	13.160	24,364,715
2026-05-28	13.900	14.180	13.760	14.080	14.080	28,682,780
2026-05-27	13.380	14.460	13.060	14.260	14.260	46,106,912
2026-05-26	13.350	13.850	12.760	13.660	13.660	42,485,238
2026-05-25	13.540	13.680	13.190	13.340	13.340	24,144,788
2026-05-22	13.350	13.610	13.270	13.540	13.540	23,791,665
2026-05-21	14.130	14.300	13.090	13.310	13.310	41,359,207
2026-05-20	14.720	15.080	14.160	14.160	14.160	47,255,388
2026-05-19	15.610	15.960	15.110	15.110	15.110	68,529,145
2026-05-18	17.620	17.670	16.790	16.790	16.790	47,555,861
2026-05-15	18.800	19.290	17.540	18.660	18.660	81,669,798
2026-05-14	19.500	20.800	18.580	18.940	18.940	112,439,178
2026-05-13	16.900	18.910	16.490	18.910	18.910	49,172,969
2026-05-12	18.310	19.200	16.640	17.190	17.190	86,783,505
2026-05-11	17.090	18.430	16.810	18.430	18.430	94,885,498
2026-05-08	17.600	17.600	16.510	16.750	16.750	74,952,415
2026-05-07	20.310	20.310	17.130	17.850	17.850	110,044,152
2026-05-06	18.250	18.460	18.000	18.460	18.460	26,814,893
2026-04-30	16.500	16.780	16.480	16.780	16.780	43,834,368
2026-04-29	14.600	15.250	14.080	15.250	15.250	66,511,283
2026-04-28	12.510	13.860	12.300	13.860	13.860	24,279,201
2026-04-27	12.650	12.900	12.380	12.600	12.600	21,204,820
2026-04-24	12.090	13.440	12.010	12.900	12.900	31,606,413
2026-04-23	11.660	12.470	11.410	12.220	12.220	16,018,637
2026-04-22	11.640	11.710	11.560	11.650	11.650	5,053,332

← NewerPage 2 of 21 · 1,216 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.