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
2025-01-20	8.990	9.190	8.990	9.150	9.150	5,208,576
2025-01-17	8.930	9.100	8.820	8.960	8.960	4,056,600
2025-01-16	8.940	9.110	8.870	8.930	8.930	4,381,740
2025-01-15	8.950	8.960	8.810	8.850	8.850	2,111,440
2025-01-14	8.670	8.950	8.670	8.950	8.950	3,579,636
2025-01-13	8.670	8.670	8.310	8.630	8.630	3,012,440
2025-01-10	8.960	8.960	8.620	8.630	8.630	2,944,600
2025-01-09	8.900	8.980	8.830	8.920	8.920	2,512,752
2025-01-08	9.050	9.050	8.700	8.930	8.930	3,436,072
2025-01-07	8.950	9.090	8.820	9.090	9.090	3,446,710
2025-01-06	8.690	9.090	8.320	8.940	8.940	5,507,440
2025-01-03	9.170	9.180	8.640	8.700	8.700	4,664,382
2025-01-02	9.480	9.500	9.010	9.110	9.110	4,331,860
2024-12-31	9.790	9.840	9.410	9.470	9.470	4,247,861
2024-12-30	9.950	9.960	9.700	9.780	9.780	4,129,200
2024-12-27	9.800	10.120	9.670	9.970	9.970	7,657,102
2024-12-26	9.610	9.790	9.550	9.660	9.660	3,256,098
2024-12-25	9.780	9.870	9.420	9.620	9.620	4,692,389
2024-12-24	9.780	10.080	9.700	9.800	9.800	4,651,826
2024-12-23	10.160	10.190	9.700	9.720	9.720	6,183,158
2024-12-20	9.980	10.190	9.940	10.150	10.150	4,181,546
2024-12-19	9.900	10.060	9.820	9.980	9.980	3,483,442
2024-12-18	9.920	10.170	9.780	10.000	10.000	4,667,100
2024-12-17	10.300	10.330	9.790	9.820	9.820	6,954,250
2024-12-16	10.400	10.490	10.210	10.270	10.270	3,503,311
2024-12-13	10.570	10.650	10.390	10.420	10.420	4,240,649
2024-12-12	10.500	10.750	10.390	10.570	10.570	7,482,840
2024-12-11	10.230	10.600	10.200	10.490	10.490	10,344,452
2024-12-10	10.350	10.490	10.160	10.200	10.200	6,557,827
2024-12-09	10.130	10.220	10.070	10.210	10.210	4,689,098
2024-12-06	10.150	10.180	10.030	10.100	10.100	5,406,452
2024-12-05	10.100	10.250	10.060	10.170	10.170	3,345,542
2024-12-04	10.290	10.290	10.050	10.140	10.140	3,637,580
2024-12-03	10.400	10.420	10.200	10.300	10.300	3,967,660
2024-12-02	10.120	10.380	10.030	10.370	10.370	5,466,269
2024-11-29	10.110	10.190	9.930	10.110	10.110	4,418,791
2024-11-28	10.010	10.240	10.010	10.140	10.140	5,275,591
2024-11-27	9.970	10.050	9.580	10.050	10.050	4,208,136
2024-11-26	9.910	10.250	9.900	9.970	9.970	3,302,542
2024-11-25	9.780	9.990	9.730	9.980	9.980	3,644,260
2024-11-22	10.160	10.220	9.750	9.770	9.770	3,691,162
2024-11-21	10.130	10.210	10.030	10.160	10.160	2,461,462
2024-11-20	10.000	10.200	9.940	10.160	10.160	3,078,420
2024-11-19	9.820	10.040	9.820	10.040	10.040	3,746,505
2024-11-18	9.970	10.200	9.720	9.860	9.860	5,571,040
2024-11-15	10.130	10.240	9.930	10.010	10.010	5,030,719
2024-11-14	10.480	10.590	10.120	10.150	10.150	6,245,235
2024-11-13	10.580	10.730	10.270	10.530	10.530	7,451,460
2024-11-12	10.300	10.740	10.280	10.550	10.550	10,877,315
2024-11-11	10.190	10.290	10.150	10.280	10.280	5,274,600
2024-11-08	10.270	10.370	10.150	10.190	10.190	6,325,734
2024-11-07	10.130	10.290	10.020	10.280	10.280	7,414,423
2024-11-06	9.930	10.120	9.930	10.040	10.040	5,828,281
2024-11-05	9.900	10.020	9.860	10.020	10.020	6,539,032
2024-11-04	9.800	9.940	9.780	9.920	9.920	3,612,750
2024-11-01	9.900	9.990	9.700	9.780	9.780	5,421,194
2024-10-31	9.970	10.050	9.880	9.990	9.990	6,000,127
2024-10-30	10.050	10.200	9.830	9.970	9.970	6,649,779
2024-10-29	10.310	10.380	10.020	10.090	10.090	5,955,083
2024-10-28	10.000	10.300	10.000	10.250	10.250	7,323,341

← NewerPage 8 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.