Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.460	16.650	16.430	16.470	16.470	14,329,577
2024-04-24	16.500	16.680	16.360	16.510	16.510	14,575,570
2024-04-23	16.660	16.840	16.230	16.530	16.530	25,596,295
2024-04-22	16.990	17.000	16.610	16.760	16.760	20,840,874
2024-04-19	16.510	17.020	16.460	16.990	16.990	33,875,725
2024-04-18	16.800	17.060	16.100	16.530	16.530	49,352,753
2024-04-17	16.850	17.050	16.580	16.930	16.930	24,523,152
2024-04-16	17.090	17.280	16.860	16.890	16.890	19,778,956
2024-04-15	16.830	17.330	16.800	17.170	17.170	30,780,820
2024-04-12	16.810	17.020	16.730	16.900	16.900	16,989,711
2024-04-11	16.550	16.950	16.530	16.840	16.840	18,341,175
2024-04-10	16.610	16.880	16.500	16.660	16.660	23,556,200
2024-04-09	16.800	16.940	16.460	16.610	16.610	25,436,110
2024-04-08	16.800	17.130	16.770	16.880	16.880	19,815,421
2024-04-03	16.910	17.100	16.720	16.930	16.930	19,694,345
2024-04-02	16.870	17.240	16.710	16.890	16.890	29,401,832
2024-04-01	16.380	17.250	16.380	16.840	16.840	44,421,841
2024-03-29	15.640	16.350	15.630	16.350	16.350	21,120,202
2024-03-28	15.510	15.800	15.440	15.670	15.670	13,689,574
2024-03-27	15.720	15.740	15.470	15.510	15.510	14,607,344
2024-03-26	15.750	15.820	15.600	15.690	15.690	17,623,889
2024-03-25	15.720	15.920	15.560	15.740	15.740	18,632,945
2024-03-22	15.700	15.950	15.600	15.720	15.720	19,845,177
2024-03-21	15.880	15.940	15.510	15.600	15.600	15,172,922
2024-03-20	15.490	15.850	15.490	15.840	15.840	14,015,870
2024-03-19	15.360	15.880	15.360	15.600	15.600	27,989,198
2024-03-18	15.310	15.450	15.240	15.410	15.410	18,127,008
2024-03-15	15.240	15.380	15.050	15.320	15.320	15,144,898
2024-03-14	15.390	15.510	15.070	15.200	15.200	16,660,940
2024-03-13	15.300	15.300	15.060	15.250	15.250	13,987,239
2024-03-12	15.250	15.300	15.050	15.250	15.250	21,055,836
2024-03-11	15.650	15.650	15.060	15.120	15.120	20,709,502
2024-03-08	15.460	15.700	15.410	15.590	15.590	20,327,384
2024-03-07	15.380	15.540	15.320	15.370	15.370	13,636,072
2024-03-06	15.370	15.430	15.300	15.320	15.320	9,602,762
2024-03-05	15.270	15.450	15.150	15.370	15.370	17,189,970
2024-03-04	15.260	15.430	15.200	15.280	15.280	17,559,801
2024-03-01	15.290	15.490	15.240	15.260	15.260	10,808,557
2024-02-29	15.010	15.290	14.970	15.270	15.270	12,741,135
2024-02-28	15.250	15.400	15.050	15.070	15.070	18,718,541
2024-02-27	14.840	15.300	14.750	15.260	15.260	25,451,047
2024-02-26	14.800	15.030	14.750	14.840	14.840	19,441,446
2024-02-23	14.740	14.880	14.540	14.800	14.800	13,966,006
2024-02-22	14.560	14.850	14.500	14.730	14.730	17,308,742
2024-02-21	14.530	14.750	14.290	14.510	14.510	19,659,209
2024-02-20	14.500	14.600	14.350	14.580	14.580	13,854,458
2024-02-19	14.210	14.500	14.150	14.500	14.500	23,606,202
2024-02-08	13.810	14.250	13.810	14.110	14.110	25,137,521
2024-02-07	13.950	14.150	13.710	13.960	13.960	31,097,349
2024-02-06	13.160	14.020	13.140	13.940	13.940	29,260,683
2024-02-05	13.130	13.380	12.840	13.160	13.160	29,156,462
2024-02-02	13.430	13.580	12.880	13.260	13.260	23,685,644
2024-02-01	13.350	13.580	13.230	13.370	13.370	20,200,217
2024-01-31	13.420	13.500	13.130	13.340	13.340	16,372,494
2024-01-30	13.730	13.800	13.400	13.450	13.450	15,819,545
2024-01-29	13.950	14.050	13.750	13.750	13.750	14,398,941
2024-01-26	14.150	14.260	13.940	13.950	13.950	16,179,479
2024-01-25	13.790	14.170	13.750	14.160	14.160	20,931,562
2024-01-24	13.750	13.940	13.550	13.800	13.800	16,774,329
2024-01-23	13.580	13.820	13.400	13.740	13.740	16,690,309

← NewerPage 11 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.