Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	15.820	16.490	15.780	16.410	16.410	102,083,604
2025-07-18	15.620	15.820	15.610	15.750	15.750	35,796,564
2025-07-17	15.830	15.890	15.540	15.610	15.610	43,252,445
2025-07-16	15.650	15.910	15.610	15.890	15.890	26,748,707
2025-07-15	16.200	16.240	15.660	15.660	15.660	56,558,877
2025-07-14	15.680	15.920	15.640	15.840	15.840	31,637,600
2025-07-11	15.620	16.000	15.600	15.600	15.600	47,212,390
2025-07-10	15.950	16.000	15.600	15.610	15.610	56,587,618
2025-07-09	16.080	16.220	15.930	15.940	15.940	35,889,721
2025-07-08	16.020	16.130	15.900	15.930	15.930	32,925,853
2025-07-07	16.030	16.060	15.960	16.030	16.030	14,098,864
2025-07-04	16.190	16.190	16.000	16.010	16.010	29,390,959
2025-07-03	16.390	16.400	16.180	16.200	16.200	22,396,869
2025-07-02	16.270	16.500	16.170	16.380	16.380	29,084,588
2025-07-01	16.150	16.230	16.060	16.190	16.190	18,350,200
2025-06-30	16.260	16.290	16.050	16.140	16.140	26,645,771
2025-06-27	16.080	16.380	15.990	16.250	16.250	35,743,567
2025-06-26	16.130	16.220	16.000	16.020	16.020	28,914,255
2025-06-25	16.360	16.360	16.010	16.170	16.170	32,750,814
2025-06-24	16.360	16.580	16.300	16.330	16.330	41,339,413
2025-06-23	16.770	16.980	16.500	16.580	16.580	45,854,418
2025-06-20	16.750	17.020	16.500	16.500	16.500	44,744,238
2025-06-19	16.600	16.740	16.480	16.700	16.700	27,965,243
2025-06-18	16.660	16.910	16.450	16.680	16.680	36,786,544
2025-06-17	16.480	16.590	16.250	16.430	16.430	27,453,898
2025-06-16	16.850	17.030	16.400	16.510	16.510	46,369,134
2025-06-13	16.390	16.870	16.330	16.610	16.610	70,043,160
2025-06-12	16.040	16.150	15.990	16.080	16.080	16,416,152
2025-06-11	16.100	16.210	15.990	16.000	16.000	28,009,421
2025-06-10	16.260	16.450	16.000	16.090	16.090	26,812,097
2025-06-09	16.470	16.580	16.110	16.270	16.270	34,817,598
2025-06-06	16.250	16.600	16.200	16.460	16.460	38,960,261
2025-06-05	16.020	17.440	15.910	16.270	16.270	80,295,870
2025-06-04	16.120	16.280	15.940	16.000	16.000	20,589,354
2025-06-03	15.980	16.270	15.800	16.110	16.110	29,998,943
2025-05-30	16.060	16.140	15.820	16.000	16.000	18,009,122
2025-05-29	16.100	16.220	16.020	16.130	16.130	18,768,686
2025-05-28	16.250	16.420	16.100	16.120	16.120	15,994,200
2025-05-27	16.190	16.320	16.070	16.220	16.220	15,834,605
2025-05-26	16.390	16.490	16.170	16.220	16.220	14,786,874
2025-05-23	16.470	16.560	16.250	16.390	16.390	19,925,934
2025-05-22	16.680	16.680	16.300	16.350	16.350	22,698,395
2025-05-21	16.630	16.810	16.380	16.700	16.700	29,056,000
2025-05-20	16.290	16.800	16.180	16.700	16.700	29,492,119
2025-05-19	16.290	16.520	16.130	16.300	16.300	26,392,780
2025-05-16	16.050	16.510	16.010	16.300	16.300	37,283,451
2025-05-15	15.960	16.080	15.640	15.990	15.990	37,199,996
2025-05-14	15.600	15.700	15.370	15.620	15.620	20,684,105
2025-05-13	15.430	15.700	15.330	15.530	15.530	24,239,007
2025-05-12	15.680	15.800	15.550	15.800	15.800	20,936,327
2025-05-09	15.620	15.680	15.520	15.650	15.650	14,163,491
2025-05-08	15.710	15.790	15.460	15.610	15.610	37,463,574
2025-05-07	15.950	16.020	15.680	15.790	15.790	23,961,646
2025-05-06	15.960	16.000	15.450	15.780	15.780	40,867,116
2025-04-30	16.090	16.190	15.870	16.030	16.030	25,423,207
2025-04-29	15.880	16.310	15.880	16.060	16.060	28,514,729
2025-04-28	15.700	15.960	15.510	15.950	15.950	34,838,841
2025-04-25	15.600	15.680	15.490	15.650	15.650	15,658,662
2025-04-24	15.940	15.950	15.520	15.550	15.550	29,663,593
2025-04-23	15.810	16.320	15.790	16.000	16.000	39,634,166

← NewerPage 6 of 21 · 1,215 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.