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
2022-02-07	12.310	12.500	11.900	12.100	11.960	6,161,440
2022-01-28	12.300	12.440	11.780	12.130	11.989	4,702,240
2022-01-27	12.600	12.800	12.130	12.180	12.039	5,227,800
2022-01-26	12.300	13.030	12.300	12.640	12.494	9,808,722
2022-01-25	12.960	13.000	12.080	12.130	11.989	9,817,944
2022-01-24	12.960	13.140	12.670	12.970	12.820	5,298,080
2022-01-21	13.030	13.160	12.660	12.960	12.810	5,563,540
2022-01-20	13.380	13.520	12.910	12.940	12.790	9,082,634
2022-01-19	14.050	14.050	13.280	13.360	13.205	9,407,981
2022-01-18	13.950	14.250	13.660	14.010	13.848	10,639,372
2022-01-17	13.410	14.060	13.400	13.950	13.788	9,592,427
2022-01-14	13.340	14.120	13.200	13.630	13.472	10,813,976
2022-01-13	13.610	13.730	13.300	13.350	13.195	7,676,037
2022-01-12	13.810	14.130	13.550	13.710	13.551	9,448,878
2022-01-11	14.100	14.150	13.330	13.480	13.324	11,599,400
2022-01-10	14.550	14.780	13.820	14.080	13.917	12,291,040
2022-01-07	15.000	15.140	14.500	14.550	14.381	9,877,945
2022-01-06	14.500	15.580	14.430	15.100	14.925	12,654,881
2022-01-05	15.170	15.280	14.190	14.740	14.569	16,669,789
2022-01-04	16.220	16.350	15.190	15.290	15.113	16,597,618
2021-12-31	17.090	17.210	16.100	16.210	16.022	18,237,039
2021-12-30	17.960	18.570	16.800	16.860	16.665	22,432,151
2021-12-29	16.800	18.130	16.090	17.590	17.386	23,221,970
2021-12-28	17.810	18.000	16.110	17.080	16.882	33,739,303
2021-12-27	16.720	18.380	16.720	17.900	17.693	30,448,444
2021-12-24	17.700	17.750	16.700	16.710	16.516	9,803,452
2021-12-23	17.340	18.050	17.030	17.480	17.277	14,406,060
2021-12-22	16.470	17.580	16.200	17.360	17.159	15,361,824
2021-12-21	17.010	17.050	16.050	16.460	16.269	10,632,860
2021-12-20	17.150	17.270	16.800	16.820	16.625	12,544,188
2021-12-17	17.560	18.260	17.250	17.410	17.208	15,902,311
2021-12-16	17.600	17.890	17.180	17.460	17.258	15,762,146
2021-12-15	16.850	18.290	16.500	17.760	17.554	26,616,950
2021-12-14	15.900	17.110	15.380	16.950	16.754	29,066,703
2021-12-13	14.850	16.260	14.560	15.960	15.775	29,049,322
2021-12-10	15.240	15.250	14.400	14.780	14.609	14,423,714
2021-12-09	16.100	16.450	14.790	15.080	14.905	26,127,975
2021-12-08	16.100	17.120	15.880	16.020	15.834	22,838,316
2021-12-07	17.100	17.190	15.500	15.790	15.607	21,198,212
2021-12-06	16.600	17.750	16.250	16.940	16.744	22,763,072
2021-12-03	16.600	17.210	16.300	16.480	16.289	19,505,742
2021-12-02	17.250	17.320	16.500	16.600	16.408	21,002,882
2021-12-01	16.490	17.680	15.930	17.310	17.109	28,676,830
2021-11-30	17.060	17.240	16.230	16.360	16.170	24,898,492
2021-11-29	15.260	17.090	15.160	16.710	16.516	36,674,174
2021-11-26	14.800	15.840	14.520	15.540	15.360	41,588,732
2021-11-25	14.220	14.920	13.500	14.400	14.233	23,073,285
2021-11-24	14.410	14.430	13.800	13.810	13.650	17,021,634
2021-11-23	14.570	14.750	14.220	14.360	14.194	15,939,992
2021-11-22	14.510	14.900	14.220	14.570	14.401	20,658,244
2021-11-19	13.570	14.880	13.230	14.540	14.372	29,168,373
2021-11-18	14.180	14.400	13.470	13.620	13.462	33,508,014
2021-11-17	12.350	13.700	12.320	13.700	13.541	32,228,666
2021-11-16	12.680	12.890	12.080	12.450	12.306	29,587,076
2021-11-15	11.350	12.460	11.350	12.460	12.316	20,675,874
2021-11-12	10.620	11.430	10.510	11.330	11.199	13,623,523
2021-11-11	10.870	10.940	10.600	10.620	10.497	7,786,124
2021-11-10	11.140	11.140	10.580	10.840	10.714	9,252,281
2021-11-09	10.920	11.220	10.860	11.220	11.090	10,058,282
2021-11-08	10.990	11.180	10.730	10.920	10.794	6,963,303

← NewerPage 20 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.