Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.750	16.890	16.680	16.800	16.800	32,052,583
2025-10-20	16.990	17.050	16.630	16.720	16.720	31,101,074
2025-10-17	17.090	17.230	16.880	16.920	16.920	29,435,632
2025-10-16	17.280	17.350	17.090	17.130	17.130	29,828,100
2025-10-15	17.450	17.550	17.090	17.350	17.350	34,490,113
2025-10-14	17.820	17.860	17.310	17.400	17.400	44,640,739
2025-10-13	17.620	17.980	17.380	17.600	17.600	67,546,130
2025-10-10	18.000	18.550	17.780	18.220	18.220	54,675,356
2025-10-09	17.840	18.110	17.500	18.050	18.050	50,833,353
2025-09-30	17.200	17.850	17.090	17.800	17.800	53,038,805
2025-09-29	16.750	17.280	16.690	17.250	17.250	50,522,263
2025-09-26	16.540	16.850	16.530	16.680	16.680	33,355,201
2025-09-25	16.830	16.870	16.530	16.600	16.600	24,350,929
2025-09-24	16.670	16.810	16.500	16.780	16.780	26,764,994
2025-09-23	16.450	16.870	16.400	16.660	16.660	43,902,455
2025-09-22	16.650	16.660	16.310	16.430	16.430	27,377,784
2025-09-19	16.690	16.780	16.560	16.650	16.650	25,078,683
2025-09-18	16.800	16.830	16.450	16.740	16.740	47,477,118
2025-09-17	16.940	17.070	16.730	16.800	16.800	27,610,938
2025-09-16	17.340	17.400	16.800	16.960	16.960	36,713,557
2025-09-15	17.340	17.470	17.270	17.300	17.300	28,929,435
2025-09-12	17.450	17.560	17.160	17.310	17.310	42,494,803
2025-09-11	17.390	17.620	17.320	17.570	17.570	30,887,066
2025-09-10	17.720	17.720	17.240	17.400	17.400	33,847,016
2025-09-09	17.940	18.180	17.570	17.760	17.760	41,531,670
2025-09-08	17.430	17.990	17.300	17.930	17.930	60,489,509
2025-09-05	17.300	17.730	17.190	17.710	17.710	46,886,548
2025-09-04	17.480	17.530	17.000	17.230	17.230	49,203,004
2025-09-03	17.490	17.860	17.230	17.580	17.580	47,641,715
2025-09-02	17.570	17.610	17.220	17.350	17.350	37,860,380
2025-09-01	17.630	17.760	17.420	17.570	17.570	46,278,451
2025-08-29	17.170	17.610	17.120	17.350	17.350	47,245,043
2025-08-28	17.090	17.360	16.860	17.200	17.200	62,625,908
2025-08-27	17.260	17.540	17.050	17.090	17.090	69,434,055
2025-08-26	16.580	17.350	16.460	17.240	17.240	92,657,711
2025-08-25	16.340	16.600	16.330	16.600	16.600	67,683,929
2025-08-22	16.400	16.530	16.130	16.270	16.270	83,195,505
2025-08-21	16.010	16.300	16.010	16.240	16.240	67,128,827
2025-08-20	15.480	15.990	15.460	15.970	15.970	73,131,314
2025-08-19	15.460	15.570	15.370	15.530	15.530	38,799,761
2025-08-18	15.560	15.590	15.400	15.450	15.450	55,966,046
2025-08-15	15.390	15.590	15.330	15.530	15.530	41,192,503
2025-08-14	15.480	15.620	15.350	15.390	15.390	45,167,582
2025-08-13	15.480	15.510	15.360	15.430	15.430	39,029,233
2025-08-12	15.500	15.620	15.460	15.480	15.480	26,993,268
2025-08-11	15.500	15.550	15.420	15.470	15.470	24,330,986
2025-08-08	15.580	15.600	15.460	15.490	15.490	32,665,832
2025-08-07	15.710	15.710	15.530	15.570	15.570	25,664,630
2025-08-06	15.640	15.790	15.590	15.740	15.740	26,414,511
2025-08-05	15.550	15.640	15.530	15.620	15.620	21,782,716
2025-08-04	15.540	15.620	15.450	15.540	15.540	31,865,363
2025-08-01	15.550	15.780	15.530	15.590	15.590	34,253,257
2025-07-31	16.220	16.230	15.510	15.540	15.540	77,935,075
2025-07-30	16.060	16.450	15.970	16.300	16.300	56,619,161
2025-07-29	15.870	16.020	15.830	15.970	15.970	26,781,993
2025-07-28	16.130	16.170	15.890	15.900	15.900	38,773,432
2025-07-25	16.160	16.330	16.080	16.090	16.090	34,454,043
2025-07-24	16.350	16.400	16.010	16.170	16.170	57,512,945
2025-07-23	16.680	16.880	16.410	16.450	16.450	43,499,922
2025-07-22	16.360	16.670	16.320	16.650	16.650	56,389,307

← NewerPage 5 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.