Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.370	28.090	26.280	27.880	27.880	2,579,560
2026-10-16	26.100	26.880	25.940	26.590	26.590	1,764,556
2026-10-15	26.150	26.390	25.660	25.820	25.820	1,837,692
2026-10-14	27.630	27.640	26.540	26.670	26.670	1,615,100
2026-10-13	27.580	27.620	26.400	27.550	27.550	2,152,759
2026-10-12	27.880	27.990	27.300	27.580	27.580	1,419,220
2026-10-09	27.630	27.970	27.020	27.900	27.900	2,065,240
2026-10-08	28.480	28.640	27.510	27.800	27.800	2,083,791
2026-09-30	28.940	29.400	28.410	28.480	28.480	1,680,931
2026-09-29	29.310	29.400	28.710	28.990	28.990	2,296,521
2026-09-28	29.490	29.650	29.060	29.350	29.350	1,978,517
2026-09-24	29.490	29.940	29.230	29.630	29.630	2,038,409
2026-09-23	29.540	29.770	29.180	29.460	29.460	1,574,884
2026-09-22	29.460	29.860	29.180	29.420	29.420	2,220,715
2026-09-21	28.800	29.680	28.700	29.490	29.490	2,387,571
2026-09-18	28.850	29.290	28.750	28.940	28.940	2,468,066
2026-09-17	28.240	29.080	28.060	28.840	28.840	3,032,770
2026-09-16	27.920	28.580	27.490	28.280	28.280	2,103,024
2026-09-15	28.620	28.880	27.840	27.920	27.920	2,462,124
2026-09-14	26.660	28.940	26.620	28.760	28.760	4,062,163
2026-09-11	27.060	27.250	26.520	26.810	26.810	1,505,989
2026-09-10	27.840	27.840	27.300	27.300	27.300	1,344,400
2026-09-09	27.530	28.280	27.360	27.840	27.840	2,603,524
2026-09-08	28.300	28.350	27.260	27.550	27.550	2,430,024
2026-09-07	28.140	28.220	27.600	27.900	27.900	1,663,642
2026-09-04	28.320	28.770	27.920	28.140	28.140	2,188,163
2026-09-03	28.010	28.470	27.700	28.070	28.070	2,327,301
2026-09-02	28.540	28.850	28.010	28.010	28.010	2,028,765
2026-09-01	27.910	28.940	27.590	28.630	28.630	3,739,537
2026-08-31	27.600	28.290	27.130	27.970	27.970	2,398,030
2026-08-28	27.900	28.080	26.850	27.660	27.660	3,030,660
2026-08-27	28.010	28.340	27.660	28.100	28.100	2,046,548
2026-08-26	28.280	28.930	27.960	28.250	28.250	1,997,537
2026-08-25	27.990	28.350	27.550	28.280	28.280	2,084,000
2026-08-24	27.480	28.080	27.480	28.010	28.010	1,777,815
2026-08-21	27.090	27.740	26.750	27.660	27.660	1,575,707
2026-08-20	26.970	27.570	26.800	27.290	27.290	1,974,040
2026-08-19	27.850	27.850	26.680	26.690	26.690	2,160,136
2026-08-18	28.170	28.410	27.750	28.110	28.110	1,797,710
2026-08-17	28.020	28.500	27.770	28.120	28.120	1,928,558
2026-08-14	28.100	28.700	27.700	27.950	27.950	1,998,745
2026-08-13	27.990	28.380	27.880	27.980	27.980	2,624,574
2026-08-12	27.640	28.000	27.410	27.990	27.990	1,769,312
2026-08-11	27.410	28.000	27.000	27.640	27.640	2,545,280
2026-08-10	26.910	27.400	26.690	27.260	27.260	1,828,008
2026-08-07	26.600	27.080	26.250	26.840	26.840	1,982,700
2026-08-06	26.580	27.300	26.330	26.710	26.710	2,220,400
2026-08-05	26.230	26.680	26.000	26.660	26.660	2,298,910
2026-08-04	26.700	26.880	26.100	26.230	26.230	3,434,739
2026-08-03	25.840	26.710	25.680	26.690	26.690	3,266,032
2026-07-31	25.160	25.720	25.100	25.580	25.580	2,341,629
2026-07-30	25.000	25.490	24.900	25.110	25.110	2,042,709
2026-07-29	24.710	25.330	24.670	25.180	25.180	2,009,540
2026-07-28	24.510	25.070	24.420	24.810	24.810	1,939,800
2026-07-27	23.890	24.790	23.710	24.710	24.710	1,938,804
2026-07-24	24.280	24.520	23.760	24.040	24.040	2,018,152
2026-07-23	23.720	24.480	23.510	24.420	24.420	2,897,384
2026-07-22	24.250	24.400	23.490	23.610	23.610	2,704,589
2026-07-21	24.330	24.620	22.910	24.340	24.340	4,062,918
2026-07-20	25.420	25.600	23.930	24.290	24.290	4,564,728

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1500 CNY
2025-06-18	0.1000 CNY
2024-07-08	1.4000 CNY
2023-06-21	2.8000 CNY
2022-06-30	2.0000 CNY
2021-06-25	2.0000 CNY
2020-06-12	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.