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
2026-10-20	11.910	12.400	11.800	12.140	12.140	5,829,400
2026-10-19	11.790	12.050	11.420	11.920	11.920	7,042,671
2026-10-16	12.170	12.280	11.830	11.950	11.950	6,311,540
2026-10-15	12.290	12.290	11.700	11.930	11.930	10,525,501
2026-10-14	13.000	13.130	12.550	12.570	12.570	5,308,940
2026-10-13	12.720	13.230	12.340	13.140	13.140	8,802,916
2026-10-12	13.440	13.490	13.080	13.090	13.090	6,810,000
2026-10-09	13.420	13.510	12.750	13.430	13.430	10,003,000
2026-10-08	13.940	14.210	13.360	13.450	13.450	8,352,600
2026-09-30	14.290	14.320	13.890	13.940	13.940	6,356,700
2026-09-29	14.050	14.390	13.860	14.180	14.180	6,763,507
2026-09-28	14.760	14.760	14.040	14.130	14.130	12,613,035
2026-09-24	15.000	15.510	14.600	14.620	14.620	12,305,627
2026-09-23	14.890	15.410	14.530	14.950	14.950	15,222,822
2026-09-22	15.060	15.780	14.600	14.690	14.690	20,292,580
2026-09-21	14.570	15.090	14.460	14.910	14.875	14,416,154
2026-09-18	14.090	14.670	14.060	14.430	14.396	12,048,778
2026-09-17	13.640	14.370	13.640	14.100	14.067	9,755,600
2026-09-16	13.550	13.830	13.460	13.750	13.718	7,245,879
2026-09-15	13.930	14.110	13.500	13.560	13.560	11,886,020
2026-09-14	14.170	14.380	13.920	14.020	14.020	9,262,180
2026-09-11	14.390	14.470	13.850	14.200	14.200	8,870,347
2026-09-10	14.350	15.000	14.180	14.560	14.560	12,650,680
2026-09-09	14.740	14.940	14.240	14.430	14.430	9,032,500
2026-09-08	14.740	14.910	14.460	14.690	14.690	8,668,828
2026-09-07	14.280	14.800	14.280	14.690	14.690	11,604,657
2026-09-04	14.790	15.150	14.210	14.330	14.330	14,087,500
2026-09-03	15.000	15.150	14.330	14.880	14.880	19,934,871
2026-09-02	14.280	15.340	14.220	15.140	15.140	27,283,404
2026-09-01	14.380	14.680	14.120	14.420	14.420	12,270,560
2026-08-31	13.930	14.640	13.750	14.560	14.560	18,259,357
2026-08-28	14.170	14.980	13.900	14.180	14.180	21,103,984
2026-08-27	14.600	14.660	13.820	14.220	14.220	26,949,400
2026-08-26	14.780	14.880	14.300	14.660	14.660	15,804,640
2026-08-25	14.600	15.100	14.330	14.780	14.780	22,202,929
2026-08-24	15.620	16.080	14.140	14.650	14.650	27,201,100
2026-08-21	14.390	15.610	14.080	15.520	15.520	28,015,972
2026-08-20	14.770	15.020	14.370	14.450	14.450	18,623,300
2026-08-19	14.850	15.550	14.280	14.440	14.440	22,602,880
2026-08-18	14.610	15.350	14.400	15.330	15.330	21,417,904
2026-08-17	14.500	14.880	14.370	14.800	14.800	13,685,689
2026-08-14	14.700	14.950	14.220	14.500	14.500	20,568,350
2026-08-13	14.800	15.680	14.300	14.420	14.420	43,134,316
2026-08-12	13.380	14.800	13.200	14.800	14.800	28,848,155
2026-08-11	13.980	14.210	13.300	13.450	13.450	24,971,870
2026-08-10	13.540	14.340	13.120	14.270	14.270	28,014,643
2026-08-07	13.180	13.820	13.130	13.630	13.630	23,266,410
2026-08-06	12.400	13.200	12.330	13.150	13.150	21,288,886
2026-08-05	12.190	12.730	12.110	12.600	12.600	26,998,041
2026-08-04	11.690	12.350	11.390	12.350	12.350	26,225,431
2026-08-03	11.010	11.300	10.910	11.230	11.230	11,830,649
2026-07-31	11.000	11.340	10.980	11.040	11.040	18,591,005
2026-07-30	11.560	11.730	10.560	10.560	10.560	20,518,100
2026-07-29	11.680	11.920	11.400	11.730	11.730	20,017,458
2026-07-28	12.020	12.550	11.780	11.830	11.830	21,771,422
2026-07-27	11.000	11.850	10.900	11.780	11.780	20,368,965
2026-07-24	11.900	12.150	11.000	11.150	11.150	28,419,068
2026-07-23	10.520	11.520	10.520	11.520	11.520	12,691,640
2026-07-22	10.170	10.730	9.980	10.470	10.470	20,025,900
2026-07-21	10.170	10.300	9.210	10.230	10.230	20,022,280

Page 1 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.