Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.590	12.210	11.390	12.200	11.884	27,711,181
2022-10-31	12.260	12.350	11.420	11.470	11.173	44,323,391
2022-10-28	12.610	12.720	12.260	12.260	11.942	23,351,576
2022-10-27	12.790	12.890	12.680	12.750	12.419	10,565,130
2022-10-26	12.490	12.830	12.450	12.770	12.439	17,534,439
2022-10-25	12.580	12.610	12.280	12.520	12.195	16,091,676
2022-10-24	12.950	12.970	12.460	12.520	12.195	19,197,567
2022-10-21	12.710	12.850	12.670	12.780	12.449	13,990,887
2022-10-20	12.870	12.970	12.680	12.730	12.400	20,197,597
2022-10-19	13.230	13.310	12.870	12.900	12.565	23,606,507
2022-10-18	13.320	13.520	13.200	13.260	12.916	17,233,138
2022-10-17	12.980	13.330	12.840	13.260	12.916	27,694,225
2022-10-14	12.990	13.210	12.890	13.130	12.790	25,880,262
2022-10-13	12.880	13.070	12.620	12.990	12.653	31,767,374
2022-10-12	12.890	12.990	12.420	12.990	12.653	31,125,966
2022-10-11	12.910	12.990	12.650	12.920	12.585	20,833,717
2022-10-10	13.470	13.550	12.800	12.830	12.497	31,590,687
2022-09-30	13.250	13.760	13.170	13.320	12.975	29,118,734
2022-09-29	13.070	13.760	13.010	13.260	12.916	45,349,452
2022-09-28	13.130	13.350	12.870	12.870	12.536	32,192,567
2022-09-27	13.430	13.500	12.900	13.130	12.790	49,013,404
2022-09-26	14.100	14.130	13.350	13.390	13.043	61,540,504
2022-09-23	14.890	15.120	14.080	14.120	13.754	111,091,912
2022-09-22	14.660	14.770	13.980	14.090	13.725	82,785,743
2022-09-21	13.950	14.880	13.630	14.660	14.280	148,292,339
2022-09-20	12.680	13.710	12.680	13.710	13.354	70,291,945
2022-09-19	12.380	12.590	12.190	12.460	12.137	17,463,721
2022-09-16	12.660	12.730	12.350	12.430	12.108	20,248,042
2022-09-15	13.290	13.330	12.560	12.720	12.390	39,311,345
2022-09-14	13.250	13.350	13.130	13.230	12.887	23,204,131
2022-09-13	13.610	13.750	13.310	13.350	13.004	38,123,953
2022-09-09	13.780	13.920	13.570	13.610	13.257	30,968,822
2022-09-08	13.950	14.000	13.750	13.780	13.423	16,840,392
2022-09-07	13.700	14.150	13.640	13.930	13.569	30,372,588
2022-09-06	13.590	13.830	13.570	13.720	13.364	23,883,232
2022-09-05	13.410	13.670	13.370	13.590	13.238	13,869,110
2022-09-02	13.460	13.560	13.240	13.400	13.052	12,371,872
2022-09-01	13.580	13.700	13.450	13.460	13.111	17,999,788
2022-08-31	13.620	13.820	13.470	13.580	13.228	22,101,891
2022-08-30	14.060	14.190	13.620	13.830	13.471	30,177,254
2022-08-29	13.880	14.130	13.740	14.060	13.695	33,983,054
2022-08-26	14.120	14.270	13.870	14.040	13.676	31,051,858
2022-08-25	13.790	14.300	13.740	14.040	13.676	35,482,613
2022-08-24	14.420	14.550	13.680	13.790	13.432	35,941,247
2022-08-23	14.040	14.730	13.950	14.460	14.085	54,111,156
2022-08-22	13.480	14.170	13.380	14.040	13.676	38,303,463
2022-08-19	13.960	14.000	13.500	13.550	13.199	37,116,252
2022-08-18	14.110	14.160	13.880	13.980	13.617	21,466,363
2022-08-17	14.120	14.190	14.000	14.170	13.803	21,829,386
2022-08-16	14.290	14.300	14.030	14.120	13.754	22,150,593
2022-08-15	14.150	14.560	14.100	14.290	13.919	26,049,573
2022-08-12	14.280	14.390	14.080	14.100	13.734	27,774,351
2022-08-11	14.470	14.490	14.070	14.250	13.880	25,351,689
2022-08-10	14.130	14.500	14.090	14.220	13.851	48,501,396
2022-08-09	13.650	13.950	13.570	13.830	13.471	19,889,283
2022-08-08	13.520	13.730	13.220	13.670	13.315	22,414,077
2022-08-05	13.420	13.580	13.140	13.550	13.199	21,485,100
2022-08-04	13.380	13.510	13.200	13.360	13.014	14,688,374
2022-08-03	13.740	13.940	13.160	13.250	12.906	27,665,276
2022-08-02	13.680	14.050	13.250	13.780	13.423	30,903,494

← NewerPage 17 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.