Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.100	14.150	13.500	13.600	13.600	17,056,427
2024-01-19	14.150	14.280	14.010	14.100	14.100	12,472,053
2024-01-18	14.220	14.260	13.600	14.110	14.110	26,015,040
2024-01-17	14.480	14.480	14.240	14.240	14.240	10,404,851
2024-01-16	14.450	14.560	14.340	14.500	14.500	11,106,279
2024-01-15	14.520	14.580	14.360	14.410	14.410	9,747,043
2024-01-12	14.240	14.630	14.230	14.530	14.530	14,489,097
2024-01-11	14.420	14.510	14.190	14.250	14.250	27,498,744
2024-01-10	14.520	14.720	14.460	14.570	14.570	14,821,629
2024-01-09	14.600	14.770	14.400	14.550	14.550	17,136,324
2024-01-08	14.570	14.690	14.410	14.600	14.600	23,687,701
2024-01-05	14.720	14.810	14.500	14.600	14.600	14,778,897
2024-01-04	15.000	15.000	14.650	14.730	14.730	16,536,489
2024-01-03	14.830	15.050	14.800	14.990	14.990	19,604,453
2024-01-02	14.800	15.000	14.720	14.830	14.830	17,274,681
2023-12-29	14.510	14.840	14.500	14.770	14.770	15,182,293
2023-12-28	14.450	14.570	14.400	14.510	14.510	14,855,863
2023-12-27	14.410	14.510	14.340	14.480	14.480	12,117,757
2023-12-26	14.490	14.540	14.350	14.410	14.410	9,333,459
2023-12-25	14.570	14.660	14.380	14.440	14.440	9,404,026
2023-12-22	14.350	14.650	14.350	14.580	14.580	16,401,821
2023-12-21	14.090	14.410	14.090	14.370	14.370	17,976,725
2023-12-20	14.360	14.450	14.090	14.120	14.120	8,026,582
2023-12-19	14.000	14.350	14.000	14.320	14.320	12,961,944
2023-12-18	14.070	14.210	14.000	14.110	14.110	9,986,537
2023-12-15	14.220	14.260	14.060	14.120	14.120	11,286,148
2023-12-14	14.440	14.440	14.160	14.190	14.190	8,664,766
2023-12-13	14.690	14.720	14.350	14.350	14.350	13,755,578
2023-12-12	14.300	14.720	14.240	14.670	14.670	22,170,906
2023-12-11	13.920	14.330	13.770	14.280	14.280	15,643,114
2023-12-08	14.080	14.160	13.900	13.940	13.940	12,338,570
2023-12-07	14.160	14.160	13.950	14.040	14.040	10,326,410
2023-12-06	13.940	14.300	13.940	14.200	14.200	13,682,308
2023-12-05	14.220	14.250	13.930	13.940	13.940	12,615,384
2023-12-04	14.300	14.540	14.160	14.220	14.220	19,112,500
2023-12-01	14.680	14.800	14.180	14.180	14.180	21,984,182
2023-11-30	14.850	14.850	14.570	14.670	14.670	19,658,079
2023-11-29	14.850	15.030	14.700	14.740	14.740	15,934,884
2023-11-28	14.720	14.880	14.600	14.850	14.850	17,049,657
2023-11-27	14.720	14.750	14.530	14.730	14.730	11,465,489
2023-11-24	14.600	14.830	14.550	14.720	14.720	17,193,252
2023-11-23	14.400	14.620	14.290	14.600	14.600	16,085,568
2023-11-22	14.460	14.650	14.360	14.390	14.390	14,856,404
2023-11-21	14.250	14.580	14.200	14.400	14.400	21,300,503
2023-11-20	14.340	14.390	14.020	14.190	14.190	14,541,170
2023-11-17	14.530	14.590	14.230	14.360	14.360	17,111,404
2023-11-16	14.380	14.640	14.290	14.530	14.530	16,831,543
2023-11-15	14.400	14.450	14.290	14.420	14.420	8,275,636
2023-11-14	14.290	14.360	14.140	14.320	14.320	8,480,713
2023-11-13	14.290	14.360	14.070	14.270	14.270	10,557,161
2023-11-10	14.380	14.490	14.260	14.290	14.290	6,843,100
2023-11-09	14.240	14.540	14.230	14.450	14.450	17,571,638
2023-11-08	14.580	14.600	14.020	14.260	14.260	27,533,584
2023-11-07	14.370	14.710	14.330	14.650	14.650	26,787,445
2023-11-06	14.370	14.440	14.250	14.390	14.390	16,522,462
2023-11-03	14.310	14.420	14.230	14.330	14.330	10,915,354
2023-11-02	14.390	14.440	14.240	14.280	14.280	10,678,404
2023-11-01	14.440	14.500	14.270	14.370	14.370	13,228,366
2023-10-31	14.320	14.490	14.270	14.420	14.420	15,829,117
2023-10-30	14.360	14.590	14.230	14.250	14.250	15,966,657

← NewerPage 12 of 21 · 1,212 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.