Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.680	14.050	13.250	13.780	13.423	30,903,494
2022-08-01	13.460	14.000	13.300	13.820	13.462	22,449,149
2022-07-29	13.920	14.010	13.300	13.460	13.111	27,401,075
2022-07-28	13.770	14.010	13.750	13.890	13.530	13,434,603
2022-07-27	13.870	13.870	13.620	13.770	13.413	10,306,790
2022-07-26	13.680	13.990	13.620	13.850	13.491	17,458,192
2022-07-25	13.810	14.100	13.620	13.650	13.296	16,073,345
2022-07-22	13.900	13.960	13.740	13.830	13.471	16,184,617
2022-07-21	14.150	14.190	13.760	13.810	13.452	27,129,778
2022-07-20	14.170	14.250	14.030	14.190	13.822	15,907,445
2022-07-19	14.090	14.260	13.970	14.120	13.754	17,590,748
2022-07-18	13.350	14.290	13.240	14.090	13.725	46,861,566
2022-07-15	13.700	13.910	13.280	13.280	12.936	31,023,579
2022-07-14	13.750	13.850	13.570	13.740	13.384	19,314,026
2022-07-13	13.800	13.890	13.560	13.700	13.345	19,773,089
2022-07-12	13.890	14.000	13.800	13.860	13.501	15,267,863
2022-07-11	14.100	14.130	13.720	13.890	13.530	20,107,477
2022-07-08	14.330	14.520	14.180	14.220	13.851	20,091,073
2022-07-07	14.340	14.400	13.910	14.100	13.734	37,715,563
2022-07-06	15.220	15.220	14.130	14.310	13.939	61,010,191
2022-07-05	14.860	15.550	14.850	15.290	14.893	48,818,417
2022-07-04	14.850	15.040	14.700	14.880	14.494	21,424,489
2022-07-01	14.650	14.900	14.550	14.800	14.416	18,896,719
2022-06-30	14.660	15.080	14.640	14.650	14.270	28,081,937
2022-06-29	15.040	15.090	14.660	14.700	14.319	20,924,391
2022-06-28	15.000	15.240	14.850	15.090	14.699	29,065,523
2022-06-27	14.650	15.050	14.580	14.920	14.533	37,665,785
2022-06-24	14.640	14.750	14.540	14.630	14.251	27,363,371
2022-06-23	14.690	14.780	14.220	14.690	14.309	35,886,832
2022-06-22	14.910	15.070	14.650	14.680	14.299	25,716,661
2022-06-21	15.360	15.470	14.690	14.900	14.514	37,153,602
2022-06-20	15.880	16.300	15.160	15.350	14.952	52,598,210
2022-06-17	15.830	16.090	15.760	15.970	15.556	26,740,771
2022-06-16	16.400	16.440	15.900	15.960	15.546	29,022,349
2022-06-15	16.500	16.800	16.250	16.360	15.936	29,947,272
2022-06-14	16.080	16.740	15.900	16.360	15.936	26,885,094
2022-06-13	16.510	16.640	16.050	16.220	15.799	20,588,769
2022-06-10	16.290	16.730	16.010	16.610	16.179	32,484,888
2022-06-09	15.780	16.740	15.640	16.300	15.877	53,456,644
2022-06-08	15.550	15.830	15.440	15.790	15.381	19,172,911
2022-06-07	15.620	15.760	15.420	15.540	15.137	19,750,988
2022-06-06	15.410	15.620	15.320	15.580	15.176	25,414,711
2022-06-02	15.570	15.850	15.370	15.510	15.108	21,622,682
2022-06-01	15.500	15.670	15.460	15.560	15.156	20,592,861
2022-05-31	15.300	15.690	15.210	15.560	15.156	29,741,008
2022-05-30	15.170	15.500	15.090	15.350	14.952	25,947,473
2022-05-27	14.630	15.430	14.620	15.200	14.806	48,080,810
2022-05-26	14.490	14.680	14.120	14.600	14.221	12,360,385
2022-05-25	14.520	14.700	14.200	14.490	14.114	20,078,271
2022-05-24	14.820	15.150	14.490	14.520	14.143	24,736,030
2022-05-23	14.700	15.120	14.620	14.810	14.426	26,096,844
2022-05-20	14.400	14.780	14.310	14.700	14.319	28,652,781
2022-05-19	14.350	14.600	14.050	14.350	13.978	20,088,555
2022-05-18	14.580	14.660	14.410	14.530	14.153	11,351,344
2022-05-17	14.410	15.060	14.400	14.600	14.221	31,262,389
2022-05-16	14.200	14.570	14.120	14.460	14.085	22,939,673
2022-05-13	13.860	14.430	13.820	14.170	13.803	19,197,431
2022-05-12	14.000	14.150	13.700	13.890	13.530	16,357,289
2022-05-11	14.560	14.640	14.150	14.200	13.519	25,619,810
2022-05-10	13.970	14.600	13.790	14.520	13.824	25,150,248

← NewerPage 18 of 21 · 1,217 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.