Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.600	27.920	27.160	27.360	26.912	95,456,318
2026-04-17	28.300	28.360	27.670	27.750	27.750	81,444,627
2026-04-16	28.180	28.490	28.040	28.160	28.160	79,501,515
2026-04-15	28.930	29.100	28.040	28.430	28.430	130,861,274
2026-04-14	29.500	29.740	28.880	29.500	29.500	93,315,646
2026-04-13	30.320	30.830	29.210	30.170	30.170	131,603,072
2026-04-10	29.270	29.970	29.240	29.890	29.890	76,970,091
2026-04-09	29.000	29.990	28.700	29.630	29.630	126,008,833
2026-04-08	28.240	29.070	27.690	28.580	28.580	177,895,423
2026-04-07	29.070	31.000	28.920	30.760	30.760	126,248,569
2026-04-03	29.360	29.450	28.330	28.610	28.610	77,856,011
2026-04-02	28.910	29.790	28.900	29.360	29.360	98,416,325
2026-04-01	29.060	29.480	28.630	28.750	28.750	107,096,884
2026-03-31	29.990	30.750	28.900	29.060	29.060	117,851,821
2026-03-30	31.210	31.500	30.070	30.150	30.150	121,571,736
2026-03-27	29.830	30.500	29.170	30.100	30.100	128,363,240
2026-03-26	30.350	30.870	29.690	29.800	29.800	114,345,255
2026-03-25	29.900	30.560	29.670	30.350	30.350	171,420,209
2026-03-24	31.110	31.650	30.590	31.360	31.360	126,920,160
2026-03-23	31.570	33.480	30.920	32.110	32.110	186,612,950
2026-03-20	31.280	32.450	30.970	31.870	31.870	167,850,764
2026-03-19	33.700	33.980	32.020	32.730	32.730	231,475,879
2026-03-18	32.540	32.660	31.180	31.960	31.960	179,799,428
2026-03-17	33.050	34.550	31.910	32.960	32.960	261,441,761
2026-03-16	34.720	36.490	33.160	34.130	34.130	243,371,124
2026-03-13	34.410	35.400	33.310	34.700	34.700	257,159,503
2026-03-12	33.300	34.600	32.200	33.730	33.730	251,968,203
2026-03-11	28.350	31.850	28.350	31.850	31.850	219,548,593
2026-03-10	27.580	29.880	27.580	28.950	28.950	246,527,995
2026-03-09	31.490	31.490	30.070	30.640	30.640	316,806,474
2026-03-06	26.850	29.180	26.460	28.630	28.630	217,479,733
2026-03-05	25.980	28.300	25.260	27.190	27.190	222,532,106
2026-03-04	27.780	27.800	25.660	26.950	26.950	220,052,133
2026-03-03	27.040	28.920	26.500	28.510	28.510	324,512,231
2026-03-02	26.310	26.320	25.230	26.320	26.320	233,926,472
2026-02-27	23.380	23.950	23.310	23.930	23.930	51,832,237
2026-02-26	23.470	23.840	23.290	23.550	23.550	45,716,650
2026-02-25	23.800	24.160	23.440	23.470	23.470	73,805,184
2026-02-24	23.450	23.950	23.340	23.750	23.750	47,763,254
2026-02-13	23.640	23.690	22.810	23.030	23.030	63,158,593
2026-02-12	23.830	24.250	23.650	23.990	23.990	49,117,228
2026-02-11	23.230	23.920	23.070	23.830	23.830	49,176,494
2026-02-10	23.090	23.350	22.750	23.230	23.230	49,982,930
2026-02-09	22.890	23.090	22.580	23.000	23.000	55,865,142
2026-02-06	21.700	22.930	21.650	22.610	22.610	60,301,708
2026-02-05	22.450	22.890	22.010	22.200	22.200	54,320,538
2026-02-04	22.550	22.660	22.100	22.540	22.540	58,768,224
2026-02-03	22.090	22.530	21.650	22.470	22.470	81,908,793
2026-02-02	23.190	23.200	21.600	21.660	21.660	137,980,923
2026-01-30	23.600	24.490	23.160	23.760	23.760	108,101,672
2026-01-29	24.300	24.650	23.490	23.600	23.600	112,579,120
2026-01-28	22.770	24.130	22.770	23.820	23.820	112,174,611
2026-01-27	22.800	23.480	22.480	22.600	22.600	93,243,658
2026-01-26	22.470	22.930	22.250	22.790	22.790	70,178,622
2026-01-23	22.300	22.980	22.300	22.460	22.460	86,496,233
2026-01-22	21.660	22.260	21.640	22.150	22.150	73,086,903
2026-01-21	22.000	22.080	21.420	21.650	21.650	60,375,669
2026-01-20	21.600	22.170	21.180	21.890	21.890	94,416,329
2026-01-19	20.800	21.530	20.610	21.230	21.230	70,479,989
2026-01-16	21.280	21.390	20.530	20.860	20.860	80,332,519

← NewerPage 3 of 5 · 242 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.