Ningxia Baofeng Energy Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 14.550 | 14.630 | 14.150 | 14.200 | 13.519 | 22,666,414 |
| 2021-11-04 | 14.280 | 14.640 | 14.180 | 14.540 | 13.843 | 24,863,806 |
| 2021-11-03 | 14.180 | 14.280 | 13.960 | 14.280 | 13.595 | 18,221,776 |
| 2021-11-02 | 14.480 | 14.740 | 13.860 | 14.120 | 13.443 | 43,245,701 |
| 2021-11-01 | 14.580 | 14.860 | 14.430 | 14.470 | 13.776 | 33,975,214 |
| 2021-10-29 | 14.750 | 14.820 | 14.140 | 14.600 | 13.900 | 38,446,937 |
| 2021-10-28 | 14.900 | 15.060 | 14.590 | 14.670 | 13.967 | 40,563,149 |
| 2021-10-27 | 15.270 | 15.360 | 14.800 | 15.110 | 14.385 | 34,656,329 |
| 2021-10-26 | 15.200 | 15.620 | 15.050 | 15.430 | 14.690 | 40,733,247 |
| 2021-10-25 | 14.690 | 15.230 | 14.600 | 15.160 | 14.433 | 37,286,076 |
| 2021-10-22 | 14.900 | 15.050 | 14.660 | 14.690 | 13.986 | 28,359,803 |
| 2021-10-21 | 14.600 | 15.120 | 14.540 | 14.970 | 14.252 | 51,219,204 |
| 2021-10-20 | 14.530 | 14.800 | 14.090 | 14.610 | 13.909 | 39,923,926 |
| 2021-10-19 | 14.500 | 14.720 | 14.320 | 14.650 | 13.947 | 40,550,337 |
| 2021-10-18 | 14.250 | 14.550 | 14.200 | 14.440 | 13.748 | 49,242,557 |
| 2021-10-15 | 14.620 | 14.730 | 14.130 | 14.280 | 13.595 | 47,608,988 |
| 2021-10-14 | 14.720 | 14.730 | 14.280 | 14.550 | 13.852 | 37,594,011 |
← NewerPage 21 of 21 · 1,217 trading days
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.