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
2025-10-22	12.520	12.520	12.210	12.350	12.350	3,634,437
2025-10-21	12.330	12.600	12.230	12.510	12.510	4,789,441
2025-10-20	12.150	12.660	12.150	12.250	12.250	8,361,240
2025-10-17	13.160	13.160	11.740	11.910	11.910	10,640,047
2025-10-16	13.390	13.390	12.960	13.030	13.030	5,564,500
2025-10-15	13.350	13.450	13.160	13.420	13.420	7,478,300
2025-10-14	13.450	14.050	13.290	13.360	13.360	12,618,149
2025-10-13	12.990	13.560	12.970	13.420	13.420	10,671,826
2025-10-10	12.600	13.690	12.530	13.390	13.390	14,540,284
2025-10-09	12.480	12.780	12.460	12.690	12.690	5,770,706
2025-09-30	12.350	12.660	12.340	12.490	12.490	5,435,401
2025-09-29	12.570	12.670	12.300	12.410	12.410	7,329,742
2025-09-26	12.950	13.000	12.550	12.550	12.550	7,500,687
2025-09-25	13.160	13.330	12.800	13.000	13.000	12,700,774
2025-09-24	12.900	13.880	12.730	13.290	13.290	17,277,301
2025-09-23	12.980	13.620	12.670	13.070	13.070	12,735,509
2025-09-22	13.270	13.430	12.660	12.800	12.800	16,061,355
2025-09-19	12.750	14.190	12.450	13.450	13.450	31,842,814
2025-09-18	13.110	13.370	12.540	12.900	12.900	22,381,165
2025-09-17	11.830	12.990	11.760	12.990	12.990	17,721,631
2025-09-16	12.030	12.060	11.670	11.810	11.810	4,266,148
2025-09-15	11.660	12.040	11.510	12.020	12.020	6,550,931
2025-09-12	11.810	11.850	11.630	11.660	11.660	3,234,240
2025-09-11	11.680	11.790	11.550	11.770	11.770	2,952,167
2025-09-10	11.750	11.780	11.620	11.670	11.670	2,158,845
2025-09-09	11.920	11.920	11.650	11.730	11.730	3,207,288
2025-09-08	11.740	11.940	11.680	11.880	11.880	3,767,241
2025-09-05	11.660	11.790	11.600	11.740	11.740	3,235,910
2025-09-04	11.550	11.800	11.420	11.600	11.600	5,618,092
2025-09-03	11.900	11.970	11.450	11.490	11.490	4,626,631
2025-09-02	12.080	12.110	11.680	11.900	11.900	4,756,987
2025-09-01	11.980	12.100	11.980	12.080	12.080	3,521,251
2025-08-29	11.990	12.200	11.910	12.000	12.000	5,313,900
2025-08-28	12.220	12.330	11.710	12.040	12.040	9,395,645
2025-08-27	12.590	12.650	12.160	12.230	12.230	9,337,842
2025-08-26	12.820	12.960	12.600	12.640	12.640	6,668,802
2025-08-25	12.600	12.930	12.500	12.920	12.920	10,044,935
2025-08-22	12.780	12.880	12.580	12.630	12.630	6,346,500
2025-08-21	13.280	13.350	12.730	12.790	12.790	10,499,365
2025-08-20	13.220	13.350	13.100	13.260	13.260	5,060,789
2025-08-19	13.410	13.480	13.190	13.220	13.220	4,972,511
2025-08-18	13.500	13.600	13.270	13.420	13.420	8,461,444
2025-08-15	13.200	13.590	13.170	13.400	13.400	7,905,819
2025-08-14	13.100	13.680	13.050	13.220	13.220	13,195,233
2025-08-13	13.090	13.140	12.980	13.040	13.040	4,947,540
2025-08-12	13.400	13.440	12.970	13.080	13.080	7,511,745
2025-08-11	13.330	13.680	13.250	13.340	13.340	6,585,520
2025-08-08	13.170	13.260	13.040	13.180	13.180	3,982,055
2025-08-07	13.350	13.400	12.990	13.160	13.160	6,689,700
2025-08-06	13.520	13.580	13.320	13.340	13.340	7,846,843
2025-08-05	13.500	13.930	13.400	13.600	13.600	9,657,800
2025-08-04	13.250	13.660	13.250	13.550	13.550	7,223,200
2025-08-01	13.880	13.950	13.440	13.520	13.520	7,661,500
2025-07-31	13.750	14.190	13.550	13.920	13.920	9,845,989
2025-07-30	13.880	14.090	13.650	13.850	13.850	7,291,245
2025-07-29	13.870	14.370	13.730	13.800	13.800	12,722,449
2025-07-28	14.000	14.330	13.700	13.910	13.910	17,291,916
2025-07-25	13.180	14.050	12.870	13.730	13.730	16,864,818
2025-07-24	12.600	13.140	12.600	13.100	13.100	10,345,740
2025-07-23	13.440	13.440	12.720	12.720	12.720	11,553,880

← NewerPage 5 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.