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
2025-07-22	13.100	13.660	12.960	13.350	13.350	15,451,831
2025-07-21	12.860	13.260	12.770	13.230	13.230	14,796,600
2025-07-18	12.510	12.840	12.420	12.800	12.800	11,745,600
2025-07-17	12.470	12.670	12.330	12.520	12.520	8,630,560
2025-07-16	12.670	12.850	12.400	12.490	12.490	13,325,613
2025-07-15	13.110	13.180	12.290	12.630	12.630	34,367,112
2025-07-14	13.280	14.740	13.200	13.660	13.660	42,794,332
2025-07-11	12.740	13.500	12.380	13.400	13.400	15,706,667
2025-07-10	12.680	12.830	12.500	12.810	12.810	8,459,800
2025-07-09	12.800	12.970	12.540	12.680	12.680	10,202,860
2025-07-08	12.360	13.060	12.010	12.900	12.900	21,929,380
2025-07-07	12.060	12.440	11.900	12.400	12.400	13,802,533
2025-07-04	12.210	12.780	11.850	11.920	11.920	15,561,000
2025-07-03	12.300	12.460	12.000	12.090	12.090	10,609,300
2025-07-02	12.120	12.480	12.120	12.420	12.420	15,522,479
2025-07-01	11.620	12.600	11.500	12.370	12.370	32,507,543
2025-06-30	11.300	11.750	11.180	11.590	11.590	14,801,635
2025-06-27	11.370	11.370	11.170	11.250	11.250	8,548,616
2025-06-26	11.500	11.660	11.300	11.340	11.340	12,131,600
2025-06-25	11.430	11.760	11.370	11.600	11.600	18,895,000
2025-06-24	11.340	11.600	11.340	11.430	11.430	21,375,426
2025-06-23	10.330	11.540	10.250	11.540	11.540	22,047,304
2025-06-20	10.870	10.880	10.480	10.490	10.490	12,035,784
2025-06-19	11.120	11.380	10.860	10.960	10.960	15,673,986
2025-06-18	10.760	11.200	10.630	11.130	11.130	17,183,434
2025-06-17	10.600	11.000	10.550	10.780	10.780	10,259,860
2025-06-16	10.750	10.810	10.610	10.640	10.640	7,883,440
2025-06-13	10.600	10.790	10.520	10.710	10.710	8,319,101
2025-06-12	10.550	10.790	10.410	10.640	10.640	8,426,720
2025-06-11	10.610	10.730	10.600	10.640	10.640	7,600,430
2025-06-10	10.830	10.840	10.470	10.610	10.610	11,924,740
2025-06-09	10.520	10.930	10.510	10.860	10.860	17,140,121
2025-06-06	10.390	10.590	10.340	10.510	10.510	10,141,801
2025-06-05	10.400	10.510	10.350	10.400	10.400	7,657,766
2025-06-04	10.450	10.480	10.330	10.370	10.370	8,695,940
2025-06-03	10.330	10.420	10.250	10.420	10.420	9,686,560
2025-05-30	10.560	10.590	10.300	10.350	10.350	12,003,454
2025-05-29	10.660	10.720	10.470	10.520	10.520	15,586,216
2025-05-28	10.850	10.970	10.650	10.710	10.710	19,178,344
2025-05-27	10.640	11.240	10.410	10.930	10.930	30,000,270
2025-05-26	10.530	10.800	10.260	10.620	10.620	30,026,115
2025-05-23	11.390	11.700	10.850	10.850	10.850	54,939,832
2025-05-22	11.940	11.940	11.800	11.940	11.940	17,140,953
2025-05-21	10.330	10.850	10.210	10.850	10.850	10,321,302
2025-05-20	9.780	9.860	9.740	9.860	9.860	2,857,000
2025-05-19	9.660	9.800	9.630	9.790	9.790	3,376,855
2025-05-16	9.520	9.680	9.510	9.640	9.640	2,817,400
2025-05-15	9.580	9.600	9.460	9.530	9.530	2,175,200
2025-05-14	9.580	9.620	9.530	9.580	9.580	3,096,840
2025-05-13	9.700	9.750	9.570	9.600	9.600	3,103,000
2025-05-12	9.700	9.770	9.640	9.680	9.680	2,864,600
2025-05-09	9.700	9.730	9.610	9.680	9.680	3,523,181
2025-05-08	9.620	9.740	9.620	9.720	9.720	2,761,760
2025-05-07	9.640	9.680	9.580	9.670	9.670	3,061,620
2025-05-06	9.450	9.600	9.380	9.580	9.580	3,618,620
2025-04-30	9.460	9.500	9.350	9.380	9.380	2,922,400
2025-04-29	9.300	9.630	9.300	9.460	9.460	5,198,000
2025-04-28	9.420	9.490	9.240	9.350	9.350	3,832,948
2025-04-25	9.380	9.480	9.290	9.460	9.460	2,779,740
2025-04-24	9.420	9.420	9.270	9.380	9.380	3,053,300

← NewerPage 6 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.