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
2025-04-23	9.330	9.440	9.310	9.420	9.420	2,973,200
2025-04-22	9.310	9.350	9.200	9.300	9.300	2,466,900
2025-04-21	9.220	9.330	9.140	9.310	9.310	2,506,760
2025-04-18	9.100	9.230	9.090	9.190	9.190	2,875,800
2025-04-17	9.070	9.190	8.980	9.150	9.150	3,267,803
2025-04-16	9.220	9.220	8.860	9.020	9.020	3,616,700
2025-04-15	9.180	9.290	9.100	9.220	9.220	3,944,000
2025-04-14	9.030	9.250	9.030	9.150	9.150	4,414,500
2025-04-11	8.860	9.090	8.860	8.970	8.970	5,048,753
2025-04-10	8.870	9.080	8.870	9.010	9.010	6,082,053
2025-04-09	8.430	8.830	7.980	8.770	8.770	6,850,173
2025-04-08	8.650	8.820	8.340	8.560	8.560	8,671,674
2025-04-07	9.290	9.370	8.850	8.850	8.850	5,852,900
2025-04-03	9.730	9.860	9.680	9.830	9.830	3,495,060
2025-04-02	9.900	9.960	9.790	9.810	9.810	3,267,686
2025-04-01	9.660	9.980	9.650	9.880	9.880	4,744,544
2025-03-31	9.720	9.800	9.500	9.660	9.660	5,321,400
2025-03-28	9.860	9.990	9.770	9.820	9.820	4,651,206
2025-03-27	10.010	10.060	9.780	9.820	9.820	6,256,348
2025-03-26	10.130	10.300	9.990	10.080	10.080	11,366,002
2025-03-25	10.100	10.190	9.970	10.020	10.020	5,649,640
2025-03-24	10.100	10.280	9.880	10.120	10.120	7,486,900
2025-03-21	10.080	10.300	10.040	10.130	10.130	6,282,760
2025-03-20	10.090	10.200	10.030	10.130	10.130	4,442,272
2025-03-19	10.050	10.110	9.970	10.040	10.040	4,473,520
2025-03-18	9.990	10.080	9.970	10.030	10.030	3,936,871
2025-03-17	10.060	10.090	9.960	10.010	10.010	4,333,355
2025-03-14	9.990	10.060	9.900	10.040	10.040	5,450,220
2025-03-13	9.960	10.020	9.840	9.980	9.980	5,588,920
2025-03-12	10.080	10.090	9.920	9.990	9.990	5,605,060
2025-03-11	9.890	10.060	9.800	10.050	10.050	6,741,700
2025-03-10	9.730	10.000	9.700	9.900	9.900	7,529,020
2025-03-07	9.670	10.050	9.650	9.750	9.750	10,718,034
2025-03-06	9.590	9.700	9.550	9.630	9.630	4,038,140
2025-03-05	9.590	9.670	9.430	9.580	9.580	3,985,700
2025-03-04	9.450	9.650	9.450	9.650	9.650	3,894,340
2025-03-03	9.510	9.720	9.470	9.540	9.540	4,384,100
2025-02-28	9.590	9.800	9.490	9.530	9.530	5,114,208
2025-02-27	9.590	9.720	9.510	9.640	9.640	5,628,926
2025-02-26	9.400	9.700	9.400	9.620	9.620	6,473,920
2025-02-25	9.420	9.500	9.340	9.370	9.370	2,835,910
2025-02-24	9.440	9.540	9.330	9.500	9.500	3,585,160
2025-02-21	9.350	9.590	9.320	9.440	9.440	5,145,050
2025-02-20	9.400	9.410	9.310	9.380	9.380	2,845,300
2025-02-19	9.300	9.440	9.230	9.410	9.410	3,342,300
2025-02-18	9.490	9.530	9.240	9.270	9.270	3,516,700
2025-02-17	9.310	9.480	9.310	9.410	9.410	3,432,000
2025-02-14	9.440	9.450	9.250	9.300	9.300	2,632,262
2025-02-13	9.560	9.590	9.360	9.410	9.410	3,328,320
2025-02-12	9.450	9.580	9.410	9.560	9.560	3,117,140
2025-02-11	9.450	9.610	9.350	9.450	9.450	4,435,840
2025-02-10	9.400	9.430	9.320	9.420	9.420	3,436,760
2025-02-07	9.420	9.460	9.300	9.390	9.390	5,110,660
2025-02-06	9.170	9.490	9.150	9.420	9.420	5,042,282
2025-02-05	9.220	9.300	9.120	9.230	9.230	3,090,222
2025-01-27	9.270	9.430	9.180	9.210	9.210	3,373,440
2025-01-24	9.030	9.400	9.000	9.200	9.200	5,004,959
2025-01-23	9.020	9.180	9.010	9.030	9.030	2,342,300
2025-01-22	8.900	9.080	8.900	9.030	9.030	2,643,414
2025-01-21	9.120	9.190	8.910	8.980	8.980	3,028,014

← NewerPage 7 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.