Ningxia Baofeng Energy Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.100	16.210	15.850	16.170	16.170	21,766,290
2024-10-23	16.320	16.450	16.090	16.290	16.290	18,664,469
2024-10-22	15.700	16.290	15.550	16.270	16.270	39,250,611
2024-10-21	15.800	15.900	15.280	15.570	15.570	46,618,669
2024-10-18	15.400	16.010	15.330	15.740	15.740	35,177,636
2024-10-17	15.850	15.950	15.400	15.440	15.440	24,728,820
2024-10-16	16.080	16.150	15.560	15.670	15.670	35,702,432
2024-10-15	16.730	16.840	16.170	16.200	16.200	30,077,799
2024-10-14	16.810	17.000	16.650	16.850	16.850	36,595,145
2024-10-11	17.300	17.350	16.660	16.810	16.810	25,905,859
2024-10-10	16.470	17.610	16.470	17.240	17.240	52,974,326
2024-10-09	17.300	17.310	16.300	16.520	16.520	56,240,423
2024-10-08	19.000	19.070	17.300	17.550	17.550	105,859,384
2024-09-30	17.170	17.500	16.650	17.350	17.350	68,659,631
2024-09-27	15.920	16.870	15.880	16.360	16.360	24,931,008
2024-09-26	15.810	15.960	15.710	15.850	15.850	30,712,204
2024-09-25	15.700	16.050	15.700	15.820	15.820	25,838,729
2024-09-24	14.890	15.600	14.790	15.570	15.570	30,619,698
2024-09-23	14.730	14.830	14.550	14.680	14.680	12,321,521
2024-09-20	14.760	14.780	14.330	14.720	14.720	19,423,350
2024-09-19	14.730	14.900	14.350	14.750	14.750	18,595,895
2024-09-18	14.460	14.690	14.460	14.630	14.630	13,512,132
2024-09-13	14.430	14.590	14.180	14.450	14.450	16,071,490
2024-09-12	14.270	14.550	14.110	14.400	14.400	18,782,683
2024-09-11	14.250	14.250	14.030	14.200	14.200	16,924,808
2024-09-10	14.290	14.450	14.190	14.320	14.320	12,862,942
2024-09-09	14.360	14.520	14.100	14.350	14.350	18,668,382
2024-09-06	14.600	14.770	14.380	14.400	14.400	16,476,643
2024-09-05	15.070	15.180	14.620	14.720	14.720	18,373,815
2024-09-04	15.290	15.390	15.000	15.050	15.050	20,442,518
2024-09-03	15.180	15.500	15.170	15.490	15.490	17,611,194
2024-09-02	15.150	15.380	14.960	15.180	15.180	19,320,422
2024-08-30	15.190	15.490	14.880	15.230	15.230	26,631,670
2024-08-29	15.040	15.310	14.890	15.230	15.230	11,063,979
2024-08-28	15.190	15.370	15.060	15.140	15.140	11,451,629
2024-08-27	15.200	15.490	15.180	15.310	15.310	14,819,818
2024-08-26	15.390	15.390	15.180	15.260	15.260	12,117,964
2024-08-23	15.000	15.340	15.000	15.270	15.270	12,469,740
2024-08-22	15.000	15.160	14.660	15.090	15.090	15,998,860
2024-08-21	15.010	15.180	14.870	15.020	15.020	10,188,587
2024-08-20	15.300	15.400	14.990	15.070	15.070	17,569,538
2024-08-19	15.340	15.670	15.250	15.320	15.320	19,760,980
2024-08-16	15.580	15.590	15.250	15.400	15.400	15,400,593
2024-08-15	15.160	15.770	15.030	15.520	15.520	28,270,585
2024-08-14	15.300	15.350	15.020	15.090	15.090	16,059,797
2024-08-13	15.250	15.460	14.990	15.350	15.350	25,335,600
2024-08-12	15.340	15.510	15.190	15.250	15.250	22,223,000
2024-08-09	14.880	15.590	14.820	15.340	15.340	33,812,307
2024-08-08	15.140	15.160	14.580	14.640	14.640	24,986,787
2024-08-07	14.850	15.280	14.730	15.180	15.180	23,995,487
2024-08-06	14.520	14.880	14.520	14.850	14.850	22,135,813
2024-08-05	14.490	14.690	14.280	14.420	14.420	24,279,749
2024-08-02	14.880	14.880	14.440	14.540	14.540	21,097,592
2024-08-01	15.170	15.440	14.880	14.910	14.910	22,789,500
2024-07-31	14.810	15.120	14.470	15.030	15.030	29,887,242
2024-07-30	15.380	15.380	14.510	14.610	14.610	28,027,112
2024-07-29	15.460	15.570	14.950	15.340	15.340	25,717,528
2024-07-26	15.200	15.340	15.050	15.260	15.260	18,427,040
2024-07-25	15.810	15.860	14.850	15.050	15.050	41,937,875
2024-07-24	16.180	16.200	15.630	15.890	15.890	21,966,083

← NewerPage 9 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.