Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.810	14.370	13.730	14.210	14.210	32,249,311
2023-07-26	13.680	14.010	13.680	13.830	13.830	20,659,822
2023-07-25	13.580	13.800	13.550	13.680	13.680	21,852,536
2023-07-24	13.530	13.570	13.330	13.390	13.390	12,997,018
2023-07-21	13.520	13.690	13.450	13.570	13.570	10,448,772
2023-07-20	13.530	13.700	13.460	13.490	13.490	12,651,145
2023-07-19	13.500	13.580	13.350	13.540	13.540	8,854,615
2023-07-18	13.540	13.670	13.420	13.560	13.560	14,473,692
2023-07-17	13.490	13.490	13.270	13.420	13.420	10,555,345
2023-07-14	13.410	13.630	13.400	13.490	13.490	19,925,545
2023-07-13	13.330	13.510	13.280	13.390	13.390	16,162,160
2023-07-12	13.250	13.550	13.130	13.320	13.320	24,866,455
2023-07-11	13.130	13.270	13.000	13.230	13.230	17,473,842
2023-07-10	12.800	13.180	12.800	13.100	13.100	27,589,849
2023-07-07	12.760	12.870	12.590	12.750	12.750	11,590,241
2023-07-06	13.010	13.040	12.700	12.750	12.750	18,804,732
2023-07-05	12.960	13.260	12.930	13.080	13.080	15,729,193
2023-07-04	12.950	13.030	12.760	12.990	12.990	16,155,829
2023-07-03	12.650	13.050	12.650	12.980	12.980	32,063,469
2023-06-30	12.610	12.790	12.570	12.610	12.610	12,075,600
2023-06-29	12.830	12.900	12.650	12.680	12.680	12,145,315
2023-06-28	12.740	12.930	12.620	12.880	12.880	11,921,658
2023-06-27	12.510	12.910	12.500	12.770	12.770	16,670,500
2023-06-26	12.680	12.690	12.390	12.510	12.510	15,432,828
2023-06-21	12.910	13.070	12.720	12.750	12.750	14,426,100
2023-06-20	12.850	13.010	12.700	12.950	12.950	21,157,227
2023-06-19	13.150	13.240	12.720	12.850	12.850	26,480,343
2023-06-16	13.300	13.370	13.060	13.160	13.160	20,982,042
2023-06-15	13.130	13.420	13.030	13.300	13.300	22,871,293
2023-06-14	12.800	13.270	12.770	13.130	13.130	26,551,397
2023-06-13	12.740	12.880	12.600	12.840	12.840	14,433,490
2023-06-12	12.600	12.830	12.430	12.730	12.730	16,255,223
2023-06-09	12.660	12.770	12.530	12.590	12.590	13,414,819
2023-06-08	12.330	12.880	12.310	12.700	12.700	20,556,147
2023-06-07	12.560	12.620	12.310	12.380	12.380	16,324,566
2023-06-06	12.480	12.750	12.350	12.520	12.520	17,267,719
2023-06-05	12.540	12.640	12.400	12.510	12.510	12,804,591
2023-06-02	12.100	12.540	11.950	12.500	12.500	28,510,540
2023-06-01	12.150	12.180	12.000	12.050	12.050	13,200,431
2023-05-31	12.130	12.250	12.080	12.150	12.150	11,660,101
2023-05-30	12.290	12.380	11.910	12.160	12.160	26,961,414
2023-05-29	12.490	12.650	12.350	12.450	12.310	10,356,306
2023-05-26	12.580	12.620	12.210	12.490	12.350	28,980,068
2023-05-25	12.850	12.850	12.450	12.580	12.439	26,151,623
2023-05-24	12.960	13.100	12.850	12.850	12.706	14,498,685
2023-05-23	13.070	13.240	12.940	13.000	12.854	15,693,468
2023-05-22	12.940	13.130	12.830	13.060	12.913	18,829,386
2023-05-19	13.010	13.040	12.760	12.960	12.814	19,715,758
2023-05-18	13.360	13.420	12.990	13.040	12.893	15,620,252
2023-05-17	13.360	13.420	13.040	13.340	13.190	17,883,169
2023-05-16	13.100	13.450	13.100	13.320	13.170	24,693,262
2023-05-15	12.770	13.100	12.660	13.090	12.943	23,754,532
2023-05-12	12.770	12.840	12.600	12.760	12.617	20,067,523
2023-05-11	12.820	12.850	12.600	12.720	12.577	27,185,972
2023-05-10	12.840	12.880	12.700	12.810	12.666	14,691,746
2023-05-09	13.000	13.020	12.700	12.820	12.676	24,319,752
2023-05-08	12.980	13.180	12.930	13.030	12.884	17,607,517
2023-05-05	13.080	13.120	12.860	13.010	12.864	14,243,400
2023-05-04	13.120	13.200	12.880	13.120	12.973	15,349,751
2023-04-28	13.270	13.470	13.100	13.180	13.032	18,052,706

← NewerPage 14 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.