Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	17.010	17.220	16.710	17.060	17.060	18,396,619
2025-01-16	16.810	17.230	16.730	17.050	17.050	31,275,100
2025-01-15	16.830	17.020	16.620	16.680	16.680	16,996,083
2025-01-14	16.630	16.970	16.600	16.900	16.900	25,870,697
2025-01-13	16.600	17.380	16.550	16.720	16.720	40,218,716
2025-01-10	16.500	16.720	16.300	16.550	16.550	21,779,417
2025-01-09	16.800	16.880	16.470	16.560	16.560	18,712,132
2025-01-08	16.490	16.740	16.320	16.680	16.680	25,197,295
2025-01-07	16.730	16.910	16.350	16.560	16.560	18,072,448
2025-01-06	16.480	16.820	16.410	16.660	16.660	21,879,689
2025-01-03	16.650	16.830	16.410	16.480	16.480	22,542,500
2025-01-02	16.730	16.850	16.410	16.540	16.540	26,272,433
2024-12-31	16.910	17.050	16.750	16.840	16.840	26,057,270
2024-12-30	16.230	16.880	16.220	16.850	16.850	34,554,417
2024-12-27	16.490	16.640	15.970	16.280	16.280	31,825,272
2024-12-26	16.360	16.510	16.180	16.470	16.470	23,296,673
2024-12-25	16.160	16.370	16.080	16.310	16.310	22,402,100
2024-12-24	15.630	16.230	15.570	16.170	16.170	39,024,923
2024-12-23	15.410	15.730	15.380	15.640	15.640	27,754,386
2024-12-20	15.550	15.570	15.260	15.400	15.400	20,034,455
2024-12-19	15.370	15.650	15.220	15.580	15.580	17,415,792
2024-12-18	15.720	15.870	15.400	15.500	15.500	26,755,965
2024-12-17	15.730	16.010	15.640	15.660	15.660	20,283,911
2024-12-16	15.770	15.910	15.600	15.830	15.830	23,737,337
2024-12-13	16.190	16.260	15.770	15.800	15.800	34,447,540
2024-12-12	16.100	16.340	16.100	16.270	16.270	19,975,700
2024-12-11	16.560	16.600	16.110	16.150	16.150	29,104,904
2024-12-10	16.800	16.860	16.460	16.500	16.500	26,827,742
2024-12-09	15.880	16.620	15.820	16.580	16.580	49,314,683
2024-12-06	15.800	15.940	15.560	15.880	15.880	23,804,413
2024-12-05	15.740	15.850	15.600	15.730	15.730	15,887,060
2024-12-04	15.700	15.900	15.560	15.800	15.800	22,593,622
2024-12-03	15.970	16.050	15.610	15.720	15.720	37,935,731
2024-12-02	16.100	16.190	15.900	16.010	16.010	29,027,062
2024-11-29	16.050	16.400	16.000	16.150	16.150	27,198,054
2024-11-28	16.510	16.550	16.030	16.050	16.050	25,431,022
2024-11-27	16.250	16.550	15.900	16.520	16.520	22,732,460
2024-11-26	16.090	16.670	15.960	16.380	16.380	38,057,503
2024-11-25	16.000	16.380	15.900	15.910	15.910	19,441,473
2024-11-22	16.550	16.650	15.990	16.030	16.030	24,156,899
2024-11-21	16.650	16.720	16.360	16.550	16.550	32,491,438
2024-11-20	16.200	16.650	16.150	16.620	16.620	38,364,869
2024-11-19	15.970	16.250	15.930	16.210	16.210	24,795,006
2024-11-18	15.790	16.520	15.720	15.910	15.910	39,609,514
2024-11-15	15.510	15.950	15.420	15.760	15.760	31,034,130
2024-11-14	15.650	15.990	15.420	15.460	15.460	33,398,100
2024-11-13	15.500	15.820	15.470	15.710	15.710	33,331,633
2024-11-12	15.960	16.150	15.530	15.570	15.570	44,414,640
2024-11-11	16.310	16.310	15.680	15.980	15.980	39,566,619
2024-11-08	16.800	16.800	16.330	16.430	16.430	28,900,216
2024-11-07	16.550	16.690	16.340	16.660	16.660	30,201,902
2024-11-06	16.260	16.740	16.140	16.530	16.530	44,864,673
2024-11-05	16.250	16.320	15.940	16.240	16.240	32,577,861
2024-11-04	16.200	16.220	15.800	16.100	16.100	25,197,806
2024-11-01	15.850	16.430	15.750	16.110	16.110	32,739,421
2024-10-31	16.030	16.210	15.750	15.910	15.910	30,836,895
2024-10-30	16.110	16.310	15.880	16.030	16.030	19,004,037
2024-10-29	16.500	16.550	16.000	16.220	16.220	23,869,000
2024-10-28	16.100	16.470	15.850	16.420	16.420	21,903,192
2024-10-25	16.100	16.510	15.950	16.130	16.130	18,447,700

← NewerPage 8 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.