Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.840	14.280	13.650	14.200	13.519	14,667,402
2022-05-06	14.150	14.280	13.870	13.900	13.233	17,920,918
2022-05-05	14.170	14.650	14.090	14.380	13.690	23,561,140
2022-04-29	13.600	14.100	13.400	14.100	13.424	41,667,037
2022-04-28	13.370	13.980	13.260	13.540	12.891	42,157,079
2022-04-27	12.150	13.380	11.980	13.380	12.738	57,521,884
2022-04-26	12.870	12.950	12.100	12.160	11.577	41,702,044
2022-04-25	14.090	14.090	12.820	12.920	12.300	46,525,509
2022-04-22	14.340	14.350	13.890	14.240	13.557	19,937,880
2022-04-21	14.370	14.740	14.250	14.330	13.643	30,704,233
2022-04-20	15.570	15.630	14.360	14.430	13.738	63,583,203
2022-04-19	15.900	16.000	15.320	15.680	14.928	42,056,526
2022-04-18	15.860	16.340	15.800	16.080	15.309	25,475,781
2022-04-15	15.400	16.260	15.350	16.090	15.318	72,824,064
2022-04-14	15.340	15.530	15.170	15.300	14.566	29,910,129
2022-04-13	15.520	15.580	15.150	15.210	14.481	33,570,992
2022-04-12	15.380	15.630	15.110	15.570	14.823	23,269,566
2022-04-11	15.860	15.860	15.240	15.490	14.747	34,557,890
2022-04-08	15.000	16.050	14.920	15.930	15.166	50,438,149
2022-04-07	14.950	15.300	14.820	14.990	14.271	25,528,600
2022-04-06	15.060	15.090	14.570	15.040	14.319	27,924,628
2022-04-01	14.780	15.150	14.540	15.050	14.328	24,075,649
2022-03-31	15.070	15.070	14.810	14.860	14.147	20,979,534
2022-03-30	14.980	15.150	14.890	15.080	14.357	30,835,457
2022-03-29	15.360	15.430	14.810	14.910	14.195	32,546,028
2022-03-28	15.000	15.430	14.730	15.370	14.633	38,017,072
2022-03-25	15.040	15.300	14.860	15.050	14.328	34,369,147
2022-03-24	15.410	15.440	14.870	15.080	14.357	39,921,231
2022-03-23	15.340	15.460	15.020	15.260	14.528	63,310,607
2022-03-22	14.910	14.960	14.700	14.800	14.090	32,622,302
2022-03-21	14.900	15.040	14.630	14.910	14.195	38,096,546
2022-03-18	15.100	15.220	14.500	14.880	14.166	60,959,811
2022-03-17	15.280	15.590	14.830	15.140	14.414	51,955,556
2022-03-16	15.300	15.410	14.100	15.000	14.281	75,990,197
2022-03-15	16.370	16.370	15.000	15.050	14.328	59,617,364
2022-03-14	17.200	17.380	16.530	16.530	15.737	37,767,098
2022-03-11	17.050	17.550	16.810	17.480	16.642	44,612,019
2022-03-10	16.870	17.200	16.600	17.170	16.347	45,473,124
2022-03-09	16.450	17.050	15.790	16.700	15.899	71,048,924
2022-03-08	17.500	17.610	16.250	16.350	15.566	67,691,343
2022-03-07	18.310	18.660	17.500	17.630	16.785	64,323,978
2022-03-04	18.180	18.200	17.800	17.870	17.013	44,447,223
2022-03-03	17.550	18.420	17.450	18.170	17.299	98,525,170
2022-03-02	17.550	17.900	17.220	17.300	16.470	42,128,262
2022-03-01	17.550	17.600	16.900	17.200	16.375	36,863,884
2022-02-28	17.300	17.600	17.080	17.500	16.661	32,055,278
2022-02-25	17.070	17.570	17.060	17.300	16.470	29,342,114
2022-02-24	17.290	17.500	16.850	17.030	16.213	33,495,887
2022-02-23	17.060	17.480	16.960	17.440	16.604	33,811,457
2022-02-22	16.770	17.130	16.700	17.100	16.280	23,741,488
2022-02-21	17.280	17.350	16.860	16.940	16.128	22,749,838
2022-02-18	16.850	17.330	16.780	17.280	16.451	27,432,900
2022-02-17	17.050	17.080	16.790	16.890	16.080	24,675,760
2022-02-16	17.180	17.300	16.930	17.100	16.280	30,014,387
2022-02-15	17.530	17.690	17.100	17.250	16.423	30,572,540
2022-02-14	17.790	17.910	17.410	17.520	16.680	35,976,905
2022-02-11	17.200	18.000	17.130	17.800	16.946	68,375,272
2022-02-10	17.020	17.430	16.910	17.340	16.508	35,327,355
2022-02-09	17.150	17.190	16.900	17.010	16.194	23,941,250
2022-02-08	16.720	17.350	16.610	17.140	16.318	48,984,987

← NewerPage 19 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.