Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.450	15.750	15.410	15.640	15.640	17,953,276
2025-04-21	15.150	15.530	15.150	15.460	15.460	17,113,862
2025-04-18	15.030	15.350	14.890	15.290	15.290	20,206,804
2025-04-17	15.130	15.200	14.830	15.010	15.010	23,470,823
2025-04-16	15.090	15.130	14.680	15.130	15.130	28,009,360
2025-04-15	15.300	15.310	14.980	15.090	15.090	25,528,351
2025-04-14	15.400	15.560	15.160	15.300	15.300	27,538,752
2025-04-11	15.490	15.490	15.120	15.400	15.400	34,755,841
2025-04-10	15.160	15.640	14.450	15.480	15.480	72,319,602
2025-04-09	14.840	14.840	14.020	14.710	14.710	60,918,516
2025-04-08	14.440	15.000	14.120	15.000	15.000	68,908,845
2025-04-07	14.320	14.760	13.850	14.300	14.300	70,541,404
2025-04-03	15.580	15.730	15.240	15.390	15.390	55,244,448
2025-04-02	15.070	15.780	14.800	15.750	15.750	89,555,662
2025-04-01	14.640	15.080	14.400	15.000	15.000	77,176,824
2025-03-31	15.200	15.260	14.460	14.530	14.530	97,123,508
2025-03-28	15.000	15.680	14.690	15.300	15.300	224,174,692
2025-03-27	16.480	16.600	15.860	15.860	15.860	78,054,033
2025-03-26	17.780	18.070	17.520	17.620	17.620	19,667,024
2025-03-25	17.530	17.880	17.410	17.830	17.830	22,887,699
2025-03-24	17.520	17.700	17.410	17.510	17.510	17,369,400
2025-03-21	17.520	17.720	17.400	17.480	17.480	13,401,683
2025-03-20	17.690	17.790	17.460	17.480	17.480	12,083,098
2025-03-19	17.700	17.980	17.640	17.740	17.740	13,684,745
2025-03-18	17.370	17.790	17.320	17.710	17.710	21,995,005
2025-03-17	17.610	17.750	17.300	17.360	17.360	23,409,350
2025-03-14	17.530	17.670	17.270	17.500	17.500	29,258,865
2025-03-13	17.010	17.720	17.010	17.490	17.490	42,587,924
2025-03-12	17.500	17.520	16.950	17.000	17.000	43,924,011
2025-03-11	17.300	17.500	17.180	17.430	17.430	18,380,254
2025-03-10	17.030	17.410	16.920	17.360	17.360	28,946,380
2025-03-07	16.870	17.250	16.770	16.990	16.990	25,765,946
2025-03-06	16.960	17.040	16.650	16.820	16.820	32,289,473
2025-03-05	16.880	17.050	16.730	16.970	16.970	22,257,397
2025-03-04	16.950	16.950	16.650	16.780	16.780	17,378,998
2025-03-03	16.630	17.050	16.630	16.980	16.980	45,559,539
2025-02-28	16.570	16.940	16.480	16.550	16.550	25,892,561
2025-02-27	16.210	16.620	16.210	16.570	16.570	27,849,839
2025-02-26	15.850	16.550	15.800	16.200	16.200	33,213,670
2025-02-25	15.720	15.870	15.540	15.800	15.800	27,811,080
2025-02-24	15.640	15.940	15.620	15.800	15.800	24,900,314
2025-02-21	15.980	16.010	15.650	15.700	15.700	29,035,925
2025-02-20	15.980	16.100	15.800	15.900	15.900	23,822,934
2025-02-19	16.270	16.350	15.950	16.030	16.030	29,720,540
2025-02-18	16.140	16.450	16.100	16.260	16.260	23,504,161
2025-02-17	16.600	16.650	15.960	16.140	16.140	37,341,938
2025-02-14	16.540	16.690	16.400	16.610	16.610	12,525,500
2025-02-13	16.840	17.070	16.520	16.540	16.540	21,472,314
2025-02-12	16.750	17.000	16.660	17.000	17.000	21,173,766
2025-02-11	16.520	16.820	16.430	16.810	16.810	25,703,040
2025-02-10	16.520	16.790	16.320	16.520	16.520	24,074,431
2025-02-07	16.420	16.550	16.200	16.480	16.480	30,946,212
2025-02-06	16.810	16.970	16.380	16.470	16.470	26,174,150
2025-02-05	17.510	17.510	16.820	16.850	16.850	26,990,940
2025-01-27	16.280	17.640	16.280	17.530	17.530	41,973,627
2025-01-24	16.420	16.550	16.190	16.320	16.320	13,903,186
2025-01-23	16.680	16.780	16.450	16.490	16.490	10,493,685
2025-01-22	16.670	16.720	16.430	16.670	16.670	13,849,273
2025-01-21	16.650	16.710	16.380	16.680	16.680	16,505,300
2025-01-20	17.030	17.160	16.530	16.570	16.570	36,615,498

← NewerPage 7 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.