Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.290	16.850	16.220	16.610	15.814	27,977,367
2022-01-28	16.060	16.300	15.690	15.910	15.147	20,911,421
2022-01-27	16.210	16.330	15.910	16.050	15.280	17,031,139
2022-01-26	15.760	16.350	15.650	16.130	15.357	23,661,453
2022-01-25	16.310	16.440	15.620	15.630	14.880	25,861,264
2022-01-24	16.060	16.430	16.010	16.370	15.585	14,430,048
2022-01-21	16.480	16.480	16.080	16.130	15.357	18,498,127
2022-01-20	16.740	16.920	16.440	16.490	15.699	21,132,838
2022-01-19	16.310	17.000	16.260	16.740	15.937	41,780,523
2022-01-18	16.130	16.450	16.010	16.300	15.518	20,090,270
2022-01-17	16.050	16.300	15.880	16.170	15.395	21,992,939
2022-01-14	16.400	16.430	16.000	16.090	15.318	35,097,736
2022-01-13	17.380	17.400	16.500	16.550	15.756	35,807,128
2022-01-12	16.600	17.130	16.550	17.040	16.223	38,417,568
2022-01-11	17.180	17.230	16.400	16.470	15.680	38,704,138
2022-01-10	16.950	17.500	16.830	17.160	16.337	26,236,353
2022-01-07	17.350	17.490	16.930	16.990	16.175	28,806,723
2022-01-06	16.970	17.530	16.820	17.400	16.566	32,497,399
2022-01-05	17.210	17.280	16.680	17.090	16.270	44,366,315
2022-01-04	17.450	17.530	17.050	17.270	16.442	30,129,757
2021-12-31	17.490	17.600	17.250	17.360	16.528	30,150,752
2021-12-30	17.790	17.800	17.250	17.420	16.585	40,861,283
2021-12-29	17.800	17.980	17.650	17.800	16.946	30,190,670
2021-12-28	18.300	18.300	17.500	17.700	16.851	60,361,986
2021-12-27	17.990	18.610	17.930	18.310	17.432	67,899,196
2021-12-24	18.210	18.300	17.590	17.830	16.975	45,620,592
2021-12-23	17.870	18.370	17.660	18.190	17.318	66,319,898
2021-12-22	17.760	18.080	17.460	17.890	17.032	46,822,454
2021-12-21	17.980	18.090	17.450	17.740	16.889	38,353,340
2021-12-20	17.830	18.330	17.630	17.760	16.908	67,377,283
2021-12-17	18.060	18.240	17.500	17.950	17.089	68,194,266
2021-12-16	17.400	18.380	17.010	18.020	17.156	89,537,488
2021-12-15	18.550	18.680	17.230	17.370	16.537	124,825,064
2021-12-14	18.090	18.820	17.900	18.520	17.632	145,970,179
2021-12-13	17.900	18.130	17.880	18.130	17.261	119,729,468
2021-12-10	16.550	16.680	16.330	16.480	15.690	28,958,735
2021-12-09	16.630	16.750	16.330	16.560	15.766	41,608,164
2021-12-08	16.800	16.930	16.560	16.730	15.928	32,780,435
2021-12-07	17.280	17.440	16.560	16.690	15.890	55,694,076
2021-12-06	17.160	17.390	16.900	17.280	16.451	66,535,109
2021-12-03	16.960	17.280	16.710	17.000	16.185	54,139,301
2021-12-02	17.150	17.460	16.910	17.000	16.185	75,514,049
2021-12-01	16.140	17.300	16.100	16.960	16.147	71,983,360
2021-11-30	16.320	16.570	16.030	16.240	15.461	47,299,706
2021-11-29	15.750	16.140	15.690	16.110	15.337	35,681,568
2021-11-26	15.900	16.350	15.850	16.140	15.366	34,494,333
2021-11-25	16.100	16.190	15.840	16.020	15.252	32,563,321
2021-11-24	16.290	16.360	15.930	16.130	15.357	39,538,914
2021-11-23	16.050	16.360	15.900	16.120	15.347	41,948,963
2021-11-22	16.530	16.650	15.990	16.280	15.499	68,939,241
2021-11-19	15.570	16.460	15.380	16.270	15.490	81,750,024
2021-11-18	15.580	16.150	15.550	15.580	14.833	84,431,474
2021-11-17	15.150	15.400	14.650	15.270	14.538	79,880,001
2021-11-16	13.950	15.250	13.810	15.250	14.519	107,995,336
2021-11-15	14.270	14.270	13.720	13.860	13.195	38,842,769
2021-11-12	14.400	14.470	14.100	14.190	13.510	21,270,471
2021-11-11	13.960	14.390	13.930	14.340	13.652	24,396,558
2021-11-10	14.400	14.400	13.750	13.980	13.310	34,632,003
2021-11-09	14.440	14.530	14.320	14.390	13.700	15,955,010
2021-11-08	14.340	14.550	14.290	14.370	13.681	21,664,757

← NewerPage 20 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.