Shaanxi Baoguang Vacuum Electronic Apparatus Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.770 | 9.950 | 9.770 | 9.940 | 9.940 | 4,583,218 |
| 2024-10-24 | 9.880 | 9.900 | 9.700 | 9.800 | 9.800 | 4,091,558 |
| 2024-10-23 | 9.860 | 10.040 | 9.800 | 9.900 | 9.900 | 6,739,471 |
| 2024-10-22 | 9.670 | 9.880 | 9.610 | 9.840 | 9.840 | 6,101,474 |
| 2024-10-21 | 9.690 | 9.770 | 9.600 | 9.670 | 9.670 | 6,350,900 |
| 2024-10-18 | 9.450 | 9.800 | 9.430 | 9.680 | 9.680 | 6,259,784 |
| 2024-10-17 | 9.550 | 9.710 | 9.470 | 9.520 | 9.520 | 4,573,994 |
| 2024-10-16 | 9.450 | 9.630 | 9.420 | 9.550 | 9.550 | 3,965,270 |
| 2024-10-15 | 9.720 | 9.720 | 9.520 | 9.550 | 9.550 | 5,572,308 |
| 2024-10-14 | 9.630 | 9.740 | 9.520 | 9.720 | 9.720 | 5,618,780 |
| 2024-10-11 | 9.930 | 9.970 | 9.490 | 9.620 | 9.620 | 6,833,302 |
| 2024-10-10 | 9.950 | 10.130 | 9.740 | 9.880 | 9.880 | 8,368,255 |
| 2024-10-09 | 10.280 | 10.410 | 9.840 | 9.840 | 9.840 | 13,640,843 |
| 2024-10-08 | 11.120 | 11.120 | 9.810 | 10.590 | 10.590 | 24,869,207 |
| 2024-09-30 | 9.610 | 10.230 | 9.420 | 10.120 | 10.120 | 24,315,392 |
| 2024-09-27 | 9.200 | 9.490 | 9.130 | 9.430 | 9.430 | 12,795,205 |
| 2024-09-26 | 8.980 | 9.170 | 8.850 | 9.170 | 9.170 | 11,935,816 |
| 2024-09-25 | 9.030 | 9.320 | 9.010 | 9.010 | 9.010 | 16,641,984 |
| 2024-09-24 | 8.700 | 9.180 | 8.600 | 9.140 | 9.140 | 18,523,795 |
| 2024-09-23 | 9.150 | 9.590 | 9.110 | 9.290 | 9.290 | 23,640,727 |
| 2024-09-20 | 9.660 | 9.990 | 8.910 | 9.030 | 9.030 | 29,437,670 |
| 2024-09-19 | 8.200 | 9.130 | 8.200 | 9.130 | 9.130 | 11,876,361 |
| 2024-09-18 | 8.360 | 8.490 | 8.120 | 8.300 | 8.300 | 7,318,279 |
| 2024-09-13 | 8.100 | 8.640 | 8.100 | 8.250 | 8.250 | 9,833,979 |
| 2024-09-12 | 7.990 | 8.310 | 7.960 | 8.150 | 8.150 | 5,943,040 |
| 2024-09-11 | 7.970 | 8.130 | 7.940 | 8.020 | 8.020 | 4,838,300 |
| 2024-09-10 | 8.160 | 8.200 | 7.930 | 8.040 | 8.040 | 8,075,699 |
| 2024-09-09 | 7.890 | 8.330 | 7.810 | 8.200 | 8.200 | 10,019,805 |
| 2024-09-06 | 7.980 | 8.010 | 7.870 | 7.900 | 7.900 | 2,177,400 |
| 2024-09-05 | 7.970 | 8.020 | 7.900 | 8.000 | 8.000 | 2,009,340 |
| 2024-09-04 | 7.950 | 8.080 | 7.910 | 7.970 | 7.970 | 2,606,540 |
| 2024-09-03 | 7.910 | 8.010 | 7.850 | 7.980 | 7.980 | 2,783,100 |
| 2024-09-02 | 8.070 | 8.100 | 7.870 | 7.890 | 7.890 | 2,947,000 |
| 2024-08-30 | 7.930 | 8.200 | 7.930 | 8.050 | 8.050 | 6,449,069 |
| 2024-08-29 | 7.660 | 7.840 | 7.600 | 7.780 | 7.780 | 2,408,140 |
| 2024-08-28 | 7.480 | 7.650 | 7.480 | 7.620 | 7.620 | 1,338,102 |
| 2024-08-27 | 7.660 | 7.690 | 7.500 | 7.540 | 7.540 | 1,941,500 |
| 2024-08-26 | 7.650 | 7.710 | 7.430 | 7.670 | 7.670 | 2,205,700 |
| 2024-08-23 | 7.850 | 7.850 | 7.530 | 7.620 | 7.620 | 2,941,662 |
| 2024-08-22 | 7.850 | 8.000 | 7.810 | 7.840 | 7.840 | 1,475,100 |
| 2024-08-21 | 7.890 | 8.000 | 7.860 | 7.890 | 7.890 | 1,316,700 |
| 2024-08-20 | 8.050 | 8.050 | 7.870 | 7.920 | 7.920 | 1,542,100 |
| 2024-08-19 | 8.070 | 8.170 | 8.010 | 8.020 | 8.020 | 1,548,300 |
| 2024-08-16 | 8.080 | 8.150 | 8.020 | 8.100 | 8.100 | 1,383,807 |
| 2024-08-15 | 8.150 | 8.180 | 8.020 | 8.130 | 8.130 | 1,676,500 |
| 2024-08-14 | 8.200 | 8.230 | 8.120 | 8.150 | 8.150 | 1,447,600 |
| 2024-08-13 | 8.020 | 8.180 | 8.000 | 8.180 | 8.180 | 2,014,200 |
| 2024-08-12 | 8.040 | 8.140 | 8.010 | 8.050 | 8.050 | 1,598,080 |
| 2024-08-09 | 8.100 | 8.150 | 8.050 | 8.080 | 8.080 | 1,678,936 |
| 2024-08-08 | 8.100 | 8.100 | 7.990 | 8.070 | 8.070 | 1,524,680 |
| 2024-08-07 | 8.000 | 8.160 | 8.000 | 8.120 | 8.120 | 2,053,100 |
| 2024-08-06 | 7.920 | 8.040 | 7.890 | 8.000 | 8.000 | 1,881,827 |
| 2024-08-05 | 7.980 | 8.130 | 7.880 | 7.910 | 7.910 | 2,997,267 |
| 2024-08-02 | 8.010 | 8.200 | 8.000 | 8.020 | 8.020 | 2,278,360 |
| 2024-08-01 | 8.100 | 8.150 | 8.020 | 8.080 | 8.080 | 1,987,731 |
| 2024-07-31 | 7.880 | 8.080 | 7.820 | 8.080 | 8.080 | 2,512,500 |
| 2024-07-30 | 7.810 | 7.920 | 7.650 | 7.880 | 7.880 | 2,129,200 |
| 2024-07-29 | 7.840 | 7.910 | 7.780 | 7.850 | 7.850 | 1,659,600 |
| 2024-07-26 | 7.620 | 7.850 | 7.620 | 7.840 | 7.840 | 2,856,280 |
| 2024-07-25 | 7.510 | 7.690 | 7.400 | 7.670 | 7.670 | 2,709,901 |
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.