Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.830	21.360	20.700	21.070	21.070	72,349,792
2026-01-14	19.600	21.030	19.550	20.740	20.740	116,129,323
2026-01-13	19.500	19.810	19.320	19.390	19.390	48,874,622
2026-01-12	19.810	19.870	19.300	19.370	19.370	52,782,579
2026-01-09	20.330	20.480	19.700	19.830	19.830	75,162,534
2026-01-08	20.500	20.500	20.000	20.240	20.240	46,075,361
2026-01-07	20.390	20.860	20.340	20.540	20.540	56,467,932
2026-01-06	19.410	20.590	19.400	20.380	20.380	83,982,610
2026-01-05	19.700	19.780	19.300	19.500	19.500	39,313,813
2025-12-31	19.480	19.680	19.330	19.630	19.630	30,513,865
2025-12-30	18.990	19.660	18.900	19.480	19.480	43,414,235
2025-12-29	18.900	19.290	18.700	19.010	19.010	36,970,112
2025-12-26	18.660	18.940	18.590	18.880	18.880	28,972,330
2025-12-25	18.700	18.790	18.580	18.660	18.660	21,111,794
2025-12-24	18.350	18.720	18.110	18.670	18.670	37,951,183
2025-12-23	18.340	18.380	18.170	18.320	18.320	19,697,199
2025-12-22	18.300	18.380	18.190	18.300	18.300	21,157,924
2025-12-19	18.080	18.360	17.960	18.310	18.310	31,983,365
2025-12-18	17.850	18.230	17.750	18.050	18.050	24,898,199
2025-12-17	17.590	17.960	17.530	17.860	17.860	21,661,303
2025-12-16	17.770	17.790	17.420	17.600	17.600	18,851,910
2025-12-15	17.600	18.060	17.600	17.800	17.800	20,712,840
2025-12-12	17.750	17.830	17.550	17.740	17.740	28,380,995
2025-12-11	18.180	18.290	17.650	17.730	17.730	41,693,064
2025-12-10	18.030	18.150	17.980	18.100	18.100	17,916,408
2025-12-09	18.440	18.550	18.040	18.070	18.070	26,991,541
2025-12-08	18.800	18.800	18.300	18.520	18.520	33,613,871
2025-12-05	18.580	18.850	18.470	18.710	18.710	27,374,954
2025-12-04	18.510	18.610	18.410	18.500	18.500	22,144,076
2025-12-03	18.460	18.620	18.350	18.510	18.510	22,596,306
2025-12-02	18.500	18.660	18.310	18.460	18.460	26,005,344
2025-12-01	18.030	18.580	18.020	18.500	18.500	50,493,569
2025-11-28	18.040	18.180	17.890	18.000	18.000	23,639,109
2025-11-27	17.870	18.180	17.840	18.050	18.050	28,225,115
2025-11-26	17.930	18.050	17.710	17.870	17.870	26,205,770
2025-11-25	17.910	18.120	17.860	17.920	17.920	36,781,520
2025-11-24	18.060	18.090	17.740	17.830	17.830	35,452,482
2025-11-21	18.090	18.320	17.840	17.950	17.950	46,143,250
2025-11-20	18.610	18.840	18.320	18.360	18.360	27,285,427
2025-11-19	18.530	18.730	18.520	18.680	18.680	29,351,108
2025-11-18	19.100	19.170	18.380	18.460	18.460	63,497,202
2025-11-17	19.320	19.490	18.950	19.260	19.260	38,992,240
2025-11-14	19.630	19.900	19.330	19.380	19.380	48,205,170
2025-11-13	19.850	19.880	19.460	19.770	19.770	47,628,763
2025-11-12	19.800	20.270	19.570	19.880	19.880	84,921,394
2025-11-11	19.390	19.930	19.100	19.790	19.790	80,414,529
2025-11-10	19.540	20.040	19.220	19.400	19.400	81,595,432
2025-11-07	18.710	19.510	18.610	19.340	19.340	77,450,364
2025-11-06	18.590	18.950	18.320	18.710	18.710	59,236,449
2025-11-05	18.100	18.410	18.000	18.290	18.290	38,756,956
2025-11-04	18.900	18.970	18.230	18.370	18.370	43,370,014
2025-11-03	18.500	19.010	18.420	18.900	18.900	76,709,643
2025-10-31	18.680	18.860	18.310	18.440	18.440	42,638,291
2025-10-30	18.260	18.940	18.240	18.660	18.660	69,798,711
2025-10-29	18.030	18.220	17.860	18.200	18.200	41,033,527
2025-10-28	18.470	18.660	17.980	18.030	18.030	67,423,269
2025-10-27	18.080	18.530	17.800	18.480	18.480	98,056,016
2025-10-24	18.000	18.580	17.680	18.100	18.100	159,566,808
2025-10-23	16.900	17.330	16.770	17.300	17.300	43,104,459
2025-10-22	16.800	17.000	16.680	16.950	16.950	29,978,290

← NewerPage 4 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.