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
2026-01-16	13.190	13.360	12.660	12.690	12.690	12,141,084
2026-01-15	12.230	12.600	12.230	12.550	12.550	5,473,701
2026-01-14	12.420	12.540	12.130	12.360	12.360	7,196,277
2026-01-13	12.470	12.700	12.090	12.410	12.410	10,208,061
2026-01-12	12.160	12.500	12.100	12.460	12.460	8,148,980
2026-01-09	12.130	12.300	12.050	12.160	12.160	5,321,001
2026-01-08	12.000	12.200	12.000	12.120	12.120	5,204,436
2026-01-07	11.880	12.150	11.800	12.010	12.010	6,629,517
2026-01-06	11.750	11.890	11.720	11.850	11.850	4,310,404
2026-01-05	11.670	11.930	11.660	11.770	11.770	3,834,802
2025-12-31	11.550	11.790	11.430	11.660	11.660	3,172,900
2025-12-30	11.730	11.760	11.530	11.550	11.550	3,402,800
2025-12-29	11.810	11.910	11.730	11.780	11.780	2,960,100
2025-12-26	12.100	12.140	11.800	11.910	11.910	4,176,200
2025-12-25	11.900	12.200	11.900	12.090	12.090	5,296,210
2025-12-24	11.650	12.050	11.460	11.900	11.900	7,448,607
2025-12-23	11.590	11.910	11.510	11.710	11.710	6,354,642
2025-12-22	11.650	11.760	11.610	11.640	11.640	2,657,200
2025-12-19	11.390	11.790	11.390	11.650	11.650	2,891,700
2025-12-18	11.400	11.650	11.300	11.440	11.440	2,926,954
2025-12-17	11.700	11.710	11.200	11.510	11.510	5,067,020
2025-12-16	11.770	11.910	11.540	11.640	11.640	4,432,806
2025-12-15	11.950	12.080	11.810	11.860	11.860	4,006,700
2025-12-12	11.470	12.080	11.470	11.850	11.850	6,572,346
2025-12-11	11.600	11.780	11.520	11.520	11.520	2,880,700
2025-12-10	11.660	11.900	11.540	11.610	11.610	2,993,740
2025-12-09	11.860	11.870	11.650	11.660	11.660	2,457,700
2025-12-08	11.780	12.080	11.680	11.860	11.860	4,686,085
2025-12-05	11.350	11.720	11.270	11.690	11.690	3,385,501
2025-12-04	11.490	11.530	11.300	11.350	11.350	2,557,761
2025-12-03	11.560	11.590	11.430	11.490	11.490	2,540,300
2025-12-02	11.540	11.640	11.400	11.570	11.570	2,982,240
2025-12-01	11.580	11.650	11.490	11.540	11.540	2,896,100
2025-11-28	11.350	11.500	11.280	11.490	11.490	3,002,100
2025-11-27	11.200	11.410	11.170	11.330	11.330	3,551,040
2025-11-26	11.390	11.400	11.170	11.210	11.210	4,344,787
2025-11-25	11.390	11.540	11.330	11.360	11.360	3,896,800
2025-11-24	11.250	11.400	11.190	11.350	11.350	3,988,740
2025-11-21	11.800	11.900	11.130	11.170	11.170	7,698,600
2025-11-20	12.140	12.230	11.870	11.920	11.920	5,396,483
2025-11-19	12.240	12.460	12.020	12.090	12.090	4,594,500
2025-11-18	12.690	12.690	12.220	12.310	12.310	5,980,500
2025-11-17	12.780	12.870	12.530	12.700	12.700	4,744,000
2025-11-14	12.800	12.960	12.660	12.790	12.790	4,934,520
2025-11-13	12.950	13.040	12.770	12.900	12.900	5,438,117
2025-11-12	13.390	13.390	12.830	12.890	12.890	7,849,801
2025-11-11	13.770	13.800	13.330	13.390	13.390	7,430,600
2025-11-10	13.650	13.780	13.470	13.620	13.620	8,525,700
2025-11-07	13.310	14.210	13.300	13.540	13.540	17,475,800
2025-11-06	13.620	14.350	13.310	13.580	13.580	21,387,088
2025-11-05	13.100	13.730	13.000	13.650	13.650	8,835,302
2025-11-04	13.190	13.480	13.160	13.210	13.210	4,428,500
2025-11-03	13.260	13.320	13.020	13.290	13.290	5,790,967
2025-10-31	12.850	13.480	12.790	13.120	13.120	6,930,375
2025-10-30	13.010	13.080	12.650	12.860	12.860	7,936,479
2025-10-29	12.620	13.250	12.490	12.980	12.980	9,179,813
2025-10-28	12.550	12.640	12.500	12.620	12.620	3,047,800
2025-10-27	12.330	12.860	12.310	12.660	12.660	7,420,260
2025-10-24	12.290	12.480	12.220	12.240	12.240	3,254,040
2025-10-23	12.280	12.470	12.100	12.290	12.290	3,495,400

← NewerPage 4 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.