Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.450	13.750	13.450	13.740	13.586	35,961,701
2023-01-31	13.410	13.530	13.300	13.380	13.230	17,938,307
2023-01-30	13.450	13.650	13.360	13.410	13.259	25,779,659
2023-01-20	13.210	13.370	13.170	13.300	13.150	16,384,512
2023-01-19	13.160	13.210	13.010	13.200	13.052	12,059,173
2023-01-18	13.110	13.250	13.090	13.150	13.002	13,013,578
2023-01-17	12.990	13.220	12.910	13.110	12.963	17,284,823
2023-01-16	12.700	13.160	12.620	12.990	12.844	29,112,275
2023-01-13	12.640	12.750	12.490	12.670	12.528	16,388,610
2023-01-12	12.720	13.020	12.620	12.660	12.518	19,935,680
2023-01-11	12.700	12.800	12.630	12.720	12.577	15,566,609
2023-01-10	12.720	12.860	12.580	12.700	12.557	23,447,875
2023-01-09	12.450	12.800	12.440	12.720	12.577	34,700,255
2023-01-06	12.200	12.490	12.100	12.430	12.290	32,853,780
2023-01-05	12.180	12.360	12.090	12.290	12.152	21,289,366
2023-01-04	12.300	12.600	12.100	12.150	12.013	31,982,127
2023-01-03	12.080	12.390	11.940	12.300	12.162	32,371,930
2022-12-30	12.020	12.490	11.980	12.070	11.934	50,080,680
2022-12-29	12.030	12.120	11.840	11.990	11.855	34,161,942
2022-12-28	12.320	12.420	12.040	12.090	11.954	41,357,977
2022-12-27	12.360	12.550	12.190	12.240	12.102	32,210,111
2022-12-26	12.490	12.490	12.060	12.390	12.069	25,477,654
2022-12-23	12.500	12.630	12.200	12.390	12.069	23,785,718
2022-12-22	12.930	12.970	12.460	12.550	12.225	20,715,366
2022-12-21	12.990	13.140	12.730	12.840	12.507	21,297,390
2022-12-20	13.230	13.310	12.910	12.980	12.643	21,587,968
2022-12-19	13.610	13.650	13.160	13.190	12.848	19,830,930
2022-12-16	13.550	13.740	13.380	13.590	13.238	12,369,855
2022-12-15	13.760	13.760	13.350	13.710	13.354	17,949,921
2022-12-14	13.810	13.960	13.680	13.760	13.403	10,497,620
2022-12-13	13.910	13.910	13.640	13.850	13.491	14,119,014
2022-12-12	14.210	14.390	13.770	13.840	13.481	22,299,554
2022-12-09	14.100	14.310	13.880	14.260	13.890	23,058,160
2022-12-08	14.100	14.160	13.840	14.000	13.637	19,391,719
2022-12-07	14.210	14.430	14.000	14.190	13.822	31,582,595
2022-12-06	13.500	14.440	13.410	14.220	13.851	59,385,936
2022-12-05	13.370	13.750	13.300	13.560	13.208	36,847,305
2022-12-02	13.310	13.390	13.140	13.320	12.975	17,929,859
2022-12-01	13.320	13.450	13.230	13.310	12.965	19,240,978
2022-11-30	13.280	13.360	13.110	13.220	12.877	23,364,072
2022-11-29	13.250	13.500	13.140	13.280	12.936	31,023,199
2022-11-28	13.710	13.760	13.190	13.300	12.955	46,335,360
2022-11-25	13.510	14.300	13.510	13.990	13.627	79,436,416
2022-11-24	13.020	13.140	12.900	13.020	12.682	8,536,513
2022-11-23	12.820	13.120	12.820	12.990	12.653	14,601,573
2022-11-22	12.970	13.000	12.680	12.810	12.478	17,834,420
2022-11-21	13.130	13.130	12.720	12.960	12.624	19,661,800
2022-11-18	13.400	13.440	12.970	13.100	12.760	30,888,044
2022-11-17	13.620	13.620	13.290	13.430	13.082	16,481,300
2022-11-16	13.720	13.840	13.600	13.690	13.335	12,628,958
2022-11-15	13.410	13.780	13.210	13.750	13.393	20,946,506
2022-11-14	13.580	13.830	13.250	13.370	13.023	24,552,758
2022-11-11	13.520	13.620	13.380	13.580	13.228	24,476,639
2022-11-10	13.350	13.350	13.110	13.150	12.809	16,882,366
2022-11-09	13.530	13.650	13.320	13.460	13.111	16,385,177
2022-11-08	13.350	13.520	13.250	13.410	13.062	16,049,135
2022-11-07	13.160	13.500	13.100	13.340	12.994	21,394,506
2022-11-04	12.850	13.280	12.780	13.180	12.838	26,612,355
2022-11-03	12.500	12.920	12.480	12.890	12.556	26,416,442
2022-11-02	12.200	12.770	12.100	12.600	12.273	26,481,431

← NewerPage 16 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.