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
2026-04-21	11.970	11.970	11.570	11.680	11.680	6,405,839
2026-04-20	11.870	11.920	11.720	11.910	11.910	6,215,488
2026-04-17	11.990	11.990	11.720	11.850	11.850	6,497,820
2026-04-16	12.000	12.100	11.800	12.020	12.020	7,457,726
2026-04-15	12.390	12.400	11.980	12.030	12.030	9,108,942
2026-04-14	13.030	13.090	12.290	12.300	12.300	13,744,562
2026-04-13	12.160	13.450	11.700	12.870	12.870	25,419,528
2026-04-10	12.060	12.840	12.060	12.790	12.790	16,723,940
2026-04-09	11.920	12.180	11.730	12.060	12.060	4,519,279
2026-04-08	11.650	11.930	11.620	11.920	11.920	3,450,279
2026-04-07	11.240	11.560	11.230	11.440	11.440	3,410,627
2026-04-03	11.750	11.750	11.240	11.280	11.280	4,269,400
2026-04-02	11.820	12.240	11.610	11.720	11.720	5,579,461
2026-04-01	12.170	12.170	11.740	11.820	11.820	6,698,531
2026-03-31	11.550	12.270	11.390	11.920	11.920	10,066,969
2026-03-30	11.460	11.800	11.220	11.580	11.580	7,393,780
2026-03-27	11.250	11.630	11.250	11.600	11.600	3,217,600
2026-03-26	11.750	11.800	11.310	11.430	11.430	3,928,264
2026-03-25	11.750	11.940	11.620	11.730	11.730	4,822,500
2026-03-24	11.040	11.630	10.970	11.610	11.610	8,459,820
2026-03-23	11.390	11.410	10.700	10.850	10.850	9,068,600
2026-03-20	11.840	11.970	11.400	11.400	11.400	6,463,909
2026-03-19	11.910	12.000	11.710	11.810	11.810	5,327,700
2026-03-18	12.100	12.230	11.890	12.130	12.130	5,652,028
2026-03-17	12.460	12.600	12.020	12.050	12.050	7,794,717
2026-03-16	12.950	13.150	12.380	12.460	12.460	10,771,213
2026-03-13	13.600	13.660	13.010	13.040	13.040	8,872,504
2026-03-12	13.850	13.870	13.410	13.480	13.480	9,406,680
2026-03-11	13.950	14.070	13.750	13.880	13.880	9,217,921
2026-03-10	13.860	14.260	13.700	14.030	14.030	15,005,393
2026-03-09	13.500	14.000	13.430	13.970	13.970	12,745,390
2026-03-06	13.380	13.930	13.300	13.760	13.760	11,318,135
2026-03-05	13.040	13.560	13.040	13.410	13.410	9,840,220
2026-03-04	12.520	13.030	12.480	12.870	12.870	7,915,031
2026-03-03	13.150	13.240	12.570	12.600	12.600	8,218,821
2026-03-02	13.210	13.440	12.980	13.010	13.010	6,235,800
2026-02-27	13.300	13.420	13.220	13.340	13.340	4,202,571
2026-02-26	13.200	13.500	13.160	13.360	13.360	5,859,100
2026-02-25	13.150	13.330	13.060	13.200	13.200	4,948,584
2026-02-24	12.840	13.200	12.840	13.140	13.140	6,633,364
2026-02-13	12.900	12.950	12.700	12.700	12.700	3,996,314
2026-02-12	12.960	13.220	12.740	12.980	12.980	6,463,532
2026-02-11	12.880	13.030	12.810	12.840	12.840	2,917,200
2026-02-10	13.050	13.060	12.870	12.880	12.880	3,994,000
2026-02-09	12.860	13.000	12.810	13.000	13.000	4,392,616
2026-02-06	12.520	12.960	12.450	12.740	12.740	4,475,917
2026-02-05	13.100	13.280	12.600	12.630	12.630	6,099,701
2026-02-04	12.940	13.300	12.900	13.150	13.150	6,152,467
2026-02-03	12.820	13.020	12.710	12.980	12.980	4,679,500
2026-02-02	12.780	13.200	12.690	12.810	12.810	8,106,209
2026-01-30	12.500	12.760	12.330	12.690	12.690	5,631,151
2026-01-29	12.780	12.890	12.420	12.530	12.530	6,028,640
2026-01-28	12.970	13.030	12.710	12.790	12.790	4,431,500
2026-01-27	13.060	13.070	12.500	12.910	12.910	6,324,647
2026-01-26	13.270	13.400	12.960	13.070	13.070	6,220,120
2026-01-23	13.100	13.250	12.990	13.230	13.230	5,432,276
2026-01-22	13.010	13.220	12.990	13.110	13.110	6,104,203
2026-01-21	13.220	13.250	12.950	13.050	13.050	8,936,056
2026-01-20	13.030	13.450	13.020	13.350	13.350	11,521,600
2026-01-19	12.700	13.300	12.660	13.200	13.200	12,168,453

← NewerPage 3 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.