Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21.600	22.280	21.060	21.300	21.300	100,282,183
2026-07-16	21.900	22.260	21.420	21.570	21.570	89,495,496
2026-07-15	21.740	22.590	21.560	22.070	22.070	114,807,403
2026-07-14	21.480	22.120	21.080	22.030	22.030	179,886,532
2026-07-13	20.510	20.770	19.870	20.720	20.720	107,313,828
2026-07-10	19.850	20.640	19.600	20.320	20.320	77,503,657
2026-07-09	20.500	20.780	19.980	20.100	20.100	74,638,045
2026-07-08	20.840	20.960	20.260	20.280	20.280	66,617,193
2026-07-07	21.190	21.280	20.330	20.390	20.390	66,251,654
2026-07-06	20.540	21.740	20.350	21.130	21.130	89,690,225
2026-07-03	20.750	21.000	20.470	20.540	20.540	64,202,039
2026-07-02	20.480	20.950	20.370	20.540	20.540	59,298,572
2026-07-01	20.440	21.230	20.150	20.750	20.750	65,723,341
2026-06-30	20.740	20.780	20.220	20.330	20.330	59,320,285
2026-06-29	20.500	20.900	20.260	20.820	20.820	73,059,437
2026-06-26	21.580	21.730	20.690	20.740	20.740	76,043,212
2026-06-25	21.880	21.910	20.820	21.170	21.170	125,746,547
2026-06-24	21.910	22.600	21.490	22.410	22.410	105,543,774
2026-06-23	22.400	23.090	21.730	21.910	21.910	139,522,665
2026-06-22	21.520	21.850	21.090	21.720	21.720	92,294,122
2026-06-18	22.180	22.300	21.500	21.510	21.510	68,919,133
2026-06-17	21.950	22.340	21.670	22.120	22.120	54,298,368
2026-06-16	22.300	22.390	21.600	22.020	22.020	93,941,296
2026-06-15	22.600	22.940	21.970	22.300	22.300	114,150,384
2026-06-12	22.440	23.550	22.400	23.100	23.100	97,011,849
2026-06-11	22.880	23.260	22.540	22.960	22.960	80,149,106
2026-06-10	22.750	23.050	22.290	22.460	22.460	62,513,000
2026-06-09	23.150	23.400	22.450	22.750	22.750	90,788,347
2026-06-08	23.000	23.770	22.880	23.600	23.600	70,680,504
2026-06-05	23.210	23.980	23.210	23.430	23.430	64,315,133
2026-06-04	24.650	24.650	23.500	23.580	23.580	103,318,594
2026-06-03	24.600	25.030	24.200	24.990	24.990	86,040,902
2026-06-02	25.010	25.080	24.260	24.550	24.550	54,332,771
2026-06-01	24.030	24.960	24.030	24.630	24.630	70,368,147
2026-05-29	24.600	24.700	24.000	24.000	24.000	69,178,677
2026-05-28	24.890	25.150	24.500	24.920	24.920	49,908,397
2026-05-27	25.000	25.270	24.650	24.970	24.970	56,586,860
2026-05-26	24.910	25.350	24.400	25.150	25.150	82,374,023
2026-05-25	25.700	25.960	24.620	24.900	24.900	149,147,281
2026-05-22	26.500	26.760	26.190	26.540	26.540	59,775,750
2026-05-21	26.770	27.390	26.510	26.550	26.550	83,882,126
2026-05-20	27.800	28.250	27.490	27.590	27.590	67,326,595
2026-05-19	29.030	29.070	27.880	28.090	28.090	79,033,803
2026-05-18	29.010	29.800	28.310	29.230	29.230	101,890,218
2026-05-15	28.340	29.160	27.810	28.480	28.480	101,734,764
2026-05-14	28.200	28.830	28.070	28.320	28.320	74,452,001
2026-05-13	28.280	28.860	28.190	28.470	28.470	79,303,253
2026-05-12	28.330	28.970	28.000	28.130	28.130	80,696,728
2026-05-11	27.750	28.660	27.700	28.340	28.340	92,446,598
2026-05-08	28.300	28.490	27.560	27.620	27.620	93,930,294
2026-05-07	29.000	29.100	27.910	28.100	28.100	158,342,665
2026-05-06	29.780	30.230	28.860	30.160	30.160	136,634,459
2026-04-30	31.500	31.610	30.620	30.700	30.700	100,060,274
2026-04-29	31.100	31.300	30.390	31.130	31.130	113,412,782
2026-04-28	29.790	31.300	29.570	30.960	30.960	126,906,813
2026-04-27	30.210	30.950	29.750	30.080	29.588	126,012,782
2026-04-24	28.800	30.460	28.510	29.890	29.401	166,746,780
2026-04-23	28.200	29.080	27.700	28.780	28.309	131,684,991
2026-04-22	28.100	28.330	27.750	28.160	27.699	91,609,655
2026-04-21	27.350	27.850	26.600	27.660	27.208	83,722,351

← NewerPage 2 of 21 · 1,212 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.