Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.030	14.330	13.950	14.290	14.290	11,278,304
2023-10-26	14.110	14.180	13.830	14.080	14.080	9,603,817
2023-10-25	13.600	14.150	13.550	14.100	14.100	21,961,317
2023-10-24	13.490	13.590	13.360	13.500	13.500	11,275,749
2023-10-23	13.780	13.830	13.380	13.450	13.450	10,519,011
2023-10-20	13.800	13.950	13.740	13.830	13.830	10,284,228
2023-10-19	14.190	14.190	13.840	13.850	13.850	14,196,363
2023-10-18	14.230	14.370	14.170	14.290	14.290	10,035,631
2023-10-17	14.440	14.440	14.150	14.260	14.260	13,871,475
2023-10-16	14.260	14.500	14.150	14.440	14.440	21,895,402
2023-10-13	13.900	14.240	13.900	14.230	14.230	11,614,032
2023-10-12	14.060	14.160	13.920	14.030	14.030	11,425,600
2023-10-11	14.440	14.540	14.050	14.070	14.070	26,459,861
2023-10-10	14.110	14.460	14.010	14.400	14.400	17,851,923
2023-10-09	14.250	14.280	13.930	14.130	14.130	12,700,965
2023-09-28	14.330	14.620	14.230	14.300	14.300	14,381,711
2023-09-27	14.050	14.300	13.960	14.240	14.240	13,844,478
2023-09-26	14.050	14.200	14.000	14.000	14.000	8,373,818
2023-09-25	14.090	14.200	14.030	14.100	14.100	11,334,205
2023-09-22	14.120	14.420	13.930	14.090	14.090	17,142,737
2023-09-21	14.130	14.400	14.130	14.180	14.180	14,137,025
2023-09-20	14.250	14.410	14.130	14.190	14.190	13,385,761
2023-09-19	14.370	14.440	14.190	14.280	14.280	10,299,913
2023-09-18	14.330	14.500	14.210	14.360	14.360	11,800,233
2023-09-15	14.500	14.570	14.300	14.360	14.360	14,411,294
2023-09-14	14.500	14.510	14.300	14.470	14.470	15,285,040
2023-09-13	14.440	14.720	14.400	14.500	14.500	21,812,364
2023-09-12	14.470	14.600	14.430	14.460	14.460	16,248,081
2023-09-11	14.330	14.530	14.300	14.500	14.500	23,575,127
2023-09-08	14.210	14.370	14.150	14.330	14.330	10,459,193
2023-09-07	14.290	14.340	14.160	14.260	14.260	13,293,030
2023-09-06	14.130	14.350	14.100	14.260	14.260	17,584,677
2023-09-05	14.300	14.400	14.090	14.120	14.120	16,697,879
2023-09-04	14.180	14.510	14.110	14.360	14.360	33,014,645
2023-09-01	13.760	14.200	13.710	14.150	14.150	34,545,453
2023-08-31	13.820	13.920	13.640	13.710	13.710	22,536,070
2023-08-30	13.640	13.880	13.530	13.810	13.810	20,607,117
2023-08-29	13.600	13.640	13.260	13.600	13.600	20,205,485
2023-08-28	13.990	14.120	13.380	13.570	13.570	30,439,023
2023-08-25	13.530	13.750	13.480	13.560	13.560	10,695,521
2023-08-24	13.410	13.690	13.280	13.580	13.580	14,038,483
2023-08-23	13.630	13.630	13.360	13.370	13.370	6,262,068
2023-08-22	13.580	13.730	13.470	13.610	13.610	14,145,899
2023-08-21	13.620	13.780	13.570	13.580	13.580	8,350,043
2023-08-18	13.680	13.810	13.580	13.660	13.660	9,937,545
2023-08-17	13.630	13.760	13.470	13.710	13.710	12,766,323
2023-08-16	13.840	13.960	13.680	13.720	13.720	9,331,232
2023-08-15	13.840	13.970	13.660	13.840	13.840	11,755,030
2023-08-14	13.740	13.890	13.580	13.830	13.830	11,677,300
2023-08-11	14.020	14.080	13.800	13.840	13.840	14,308,252
2023-08-10	13.720	14.060	13.670	14.030	14.030	22,623,951
2023-08-09	13.770	13.790	13.500	13.730	13.730	19,294,994
2023-08-08	13.820	13.820	13.600	13.750	13.750	13,818,400
2023-08-07	13.940	13.950	13.720	13.810	13.810	13,178,266
2023-08-04	14.170	14.260	13.830	13.890	13.890	17,929,864
2023-08-03	14.130	14.170	13.940	14.080	14.080	15,236,993
2023-08-02	14.040	14.200	13.980	14.150	14.150	12,379,350
2023-08-01	14.180	14.330	13.990	14.090	14.090	15,911,863
2023-07-31	14.300	14.600	14.090	14.160	14.160	22,423,233
2023-07-28	14.180	14.420	14.040	14.290	14.290	22,901,303

← NewerPage 13 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.