Ningxia Baofeng Energy Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.400	22.630	22.240	22.510	22.510	26,465,688
2026-10-16	22.200	22.580	22.070	22.400	22.400	37,649,420
2026-10-15	22.490	22.600	21.840	22.020	22.020	56,074,742
2026-10-14	22.560	23.130	22.500	22.800	22.800	59,418,342
2026-10-13	22.500	22.770	22.130	22.360	22.360	42,506,906
2026-10-12	23.080	23.350	22.460	22.570	22.570	48,902,977
2026-10-09	23.340	23.430	22.940	23.250	23.250	58,131,350
2026-10-08	22.990	23.720	22.820	23.320	23.320	72,209,424
2026-09-30	22.410	22.620	22.220	22.460	22.460	31,110,078
2026-09-29	22.260	22.500	21.800	22.410	22.410	40,355,128
2026-09-28	22.220	22.680	22.100	22.450	22.450	50,340,045
2026-09-24	22.680	22.900	22.240	22.330	22.330	37,558,166
2026-09-23	23.010	23.060	22.470	22.580	22.580	55,454,806
2026-09-22	23.530	23.530	22.890	23.210	23.210	56,207,619
2026-09-21	23.300	23.850	23.140	23.700	23.700	42,572,365
2026-09-18	23.030	23.700	22.960	23.590	23.590	50,373,927
2026-09-17	23.640	23.860	23.200	23.230	23.230	63,636,522
2026-09-16	24.590	24.690	23.810	24.060	24.060	57,031,704
2026-09-15	23.900	24.860	23.730	24.460	24.460	64,611,045
2026-09-14	24.300	24.660	23.830	23.970	23.970	56,648,349
2026-09-11	25.160	25.210	23.810	23.970	23.970	95,490,168
2026-09-10	25.280	25.580	24.600	24.700	24.700	79,978,402
2026-09-09	24.470	25.230	23.950	24.910	24.910	91,166,636
2026-09-08	23.520	24.500	23.380	24.390	24.390	69,188,676
2026-09-07	24.390	24.490	23.310	23.410	23.410	72,488,726
2026-09-04	24.410	24.690	24.100	24.400	24.400	61,099,564
2026-09-03	24.010	24.940	24.010	24.380	24.380	66,397,638
2026-09-02	25.050	25.350	24.050	24.210	24.210	94,926,144
2026-09-01	24.290	24.880	24.240	24.370	24.370	89,514,092
2026-08-31	24.690	24.800	23.910	24.720	24.300	83,061,129
2026-08-28	24.080	24.540	23.880	24.490	24.074	64,892,160
2026-08-27	23.080	24.130	23.070	24.000	23.592	73,298,367
2026-08-26	22.530	23.210	22.350	23.110	22.717	58,912,103
2026-08-25	23.040	23.780	23.020	23.240	23.240	56,144,136
2026-08-24	23.620	23.790	22.960	23.220	23.220	78,717,611
2026-08-21	23.600	24.270	23.360	24.060	24.060	83,684,372
2026-08-20	23.530	24.260	23.180	23.400	23.400	90,654,370
2026-08-19	23.610	23.890	23.390	23.660	23.660	83,315,716
2026-08-18	23.100	23.630	23.100	23.550	23.550	73,115,330
2026-08-17	23.020	23.080	22.620	22.930	22.930	57,195,301
2026-08-14	22.810	22.970	22.420	22.890	22.890	54,247,526
2026-08-13	23.600	23.640	22.800	22.810	22.810	77,898,462
2026-08-12	23.800	23.940	23.400	23.430	23.430	63,994,562
2026-08-11	24.270	24.570	23.650	23.790	23.790	76,454,629
2026-08-10	23.600	24.280	23.600	23.900	23.900	59,443,034
2026-08-07	23.600	23.800	23.380	23.670	23.670	55,932,775
2026-08-06	23.090	23.550	22.950	23.470	23.470	72,212,335
2026-08-05	22.600	23.160	22.150	23.140	23.140	75,552,419
2026-08-04	22.820	23.100	22.690	23.090	23.090	43,047,144
2026-08-03	23.000	23.550	22.750	22.910	22.910	65,724,086
2026-07-31	23.100	23.450	22.900	23.290	23.290	73,436,985
2026-07-30	23.620	24.100	23.400	23.880	23.880	80,562,535
2026-07-29	23.140	23.570	23.020	23.260	23.260	63,569,586
2026-07-28	22.180	23.290	22.150	22.940	22.940	69,990,596
2026-07-27	22.000	23.100	21.600	22.830	22.830	120,450,800
2026-07-24	24.660	25.000	23.200	23.380	23.380	110,043,880
2026-07-23	24.010	24.940	23.440	24.290	24.290	136,624,046
2026-07-22	22.830	23.880	22.600	23.720	23.720	130,517,731
2026-07-21	22.600	22.950	22.010	22.570	22.570	139,955,581
2026-07-20	21.950	23.430	21.940	23.280	23.280	172,972,880

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.1400 CNY
2022-12-27	0.1841 CNY
2022-05-12	0.3210 CNY
2021-05-20	0.3209 CNY
2020-06-04	0.3209 CNY
2019-09-27	0.3209 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.