Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.180	16.200	15.630	15.890	15.890	21,966,083
2024-07-23	17.200	17.290	16.280	16.290	16.290	29,290,633
2024-07-22	17.570	17.630	17.170	17.290	17.290	18,070,578
2024-07-19	17.450	17.680	17.160	17.600	17.600	15,612,165
2024-07-18	17.190	17.440	16.910	17.420	17.420	13,030,423
2024-07-17	17.380	17.430	16.900	17.170	17.170	17,629,345
2024-07-16	17.510	17.600	17.370	17.460	17.460	10,150,195
2024-07-15	17.450	17.630	17.350	17.510	17.510	12,788,362
2024-07-12	17.810	17.860	17.380	17.450	17.450	16,980,464
2024-07-11	17.350	17.940	17.180	17.840	17.840	20,666,493
2024-07-10	17.530	17.650	17.120	17.240	17.240	12,315,124
2024-07-09	17.320	17.610	17.100	17.570	17.570	15,184,426
2024-07-08	17.400	17.590	17.250	17.320	17.320	14,961,104
2024-07-05	17.320	17.320	17.320	17.320	17.320	0
2024-07-04	17.340	17.510	17.250	17.320	17.320	10,497,484
2024-07-03	17.510	17.620	17.230	17.340	17.340	10,727,603
2024-07-02	17.500	17.690	17.370	17.490	17.490	13,309,821
2024-07-01	17.330	17.580	17.170	17.570	17.570	20,556,037
2024-06-28	16.920	17.530	16.850	17.330	17.330	34,011,927
2024-06-27	16.890	17.020	16.750	16.820	16.820	16,141,615
2024-06-26	16.830	16.990	16.750	16.940	16.940	12,986,666
2024-06-25	16.830	17.030	16.750	16.850	16.850	21,883,103
2024-06-24	16.270	16.920	16.250	16.830	16.830	27,128,591
2024-06-21	17.000	17.010	16.300	16.330	16.330	28,972,828
2024-06-20	16.590	17.020	16.510	17.000	17.000	24,758,453
2024-06-19	16.510	16.810	16.440	16.590	16.590	14,290,288
2024-06-18	16.330	16.660	16.260	16.530	16.530	11,868,514
2024-06-17	16.360	16.610	16.280	16.300	16.300	10,410,012
2024-06-14	16.310	16.580	16.280	16.540	16.540	9,008,470
2024-06-13	16.290	16.500	16.220	16.400	16.400	12,360,300
2024-06-12	16.590	16.590	16.200	16.290	16.290	15,360,100
2024-06-11	16.270	16.550	16.230	16.490	16.490	14,390,039
2024-06-07	16.700	16.730	16.230	16.370	16.370	21,994,998
2024-06-06	16.370	16.750	16.250	16.650	16.650	16,838,687
2024-06-05	16.300	16.510	16.220	16.320	16.320	12,497,613
2024-06-04	16.350	16.460	16.170	16.330	16.330	14,248,399
2024-06-03	16.420	16.490	16.210	16.360	16.360	19,760,560
2024-05-31	16.650	16.830	16.420	16.420	16.420	15,997,000
2024-05-30	16.630	17.110	16.550	16.610	16.610	21,322,971
2024-05-29	16.800	16.830	16.560	16.630	16.630	14,641,178
2024-05-28	16.630	16.990	16.630	16.810	16.810	16,139,609
2024-05-27	16.580	16.760	16.520	16.690	16.690	11,673,846
2024-05-24	16.510	16.750	16.470	16.620	16.620	11,814,755
2024-05-23	16.590	16.700	16.460	16.510	16.510	10,980,916
2024-05-22	16.660	16.890	16.650	16.690	16.690	12,398,613
2024-05-21	16.950	17.010	16.570	16.630	16.630	13,986,900
2024-05-20	17.050	17.320	16.840	17.000	17.000	14,234,785
2024-05-17	16.690	17.030	16.690	16.990	16.990	13,196,702
2024-05-16	16.790	16.970	16.560	16.700	16.700	17,161,566
2024-05-15	16.680	16.950	16.540	16.800	16.800	14,067,164
2024-05-14	16.900	16.940	16.640	16.750	16.750	16,905,423
2024-05-13	17.020	17.180	16.770	16.860	16.860	18,196,329
2024-05-10	17.180	17.340	17.050	17.080	17.080	9,475,506
2024-05-09	17.360	17.360	16.970	17.170	17.170	23,711,772
2024-05-08	17.200	17.600	17.200	17.280	17.280	15,285,420
2024-05-07	16.980	17.550	16.980	17.290	17.290	34,436,908
2024-05-06	16.650	17.100	16.500	17.080	17.080	30,971,504
2024-04-30	16.510	16.960	16.510	16.590	16.590	22,744,843
2024-04-29	16.660	16.750	16.440	16.560	16.560	23,056,402
2024-04-26	16.050	16.770	16.050	16.670	16.670	33,216,087

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.