Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.230	18.230	17.440	17.910	17.760	2,204,007
2024-07-23	18.180	18.370	17.700	17.710	17.561	1,441,000
2024-07-22	18.370	18.490	18.060	18.210	18.057	1,234,100
2024-07-19	18.100	18.550	17.870	18.340	18.186	1,333,992
2024-07-18	18.060	18.340	17.910	18.250	18.097	1,341,094
2024-07-17	18.370	18.420	18.030	18.160	18.008	1,285,824
2024-07-16	18.320	18.550	18.170	18.340	18.186	1,202,886
2024-07-15	18.670	18.670	18.170	18.320	18.166	1,569,472
2024-07-12	18.900	18.900	18.470	18.680	18.523	1,632,882
2024-07-11	18.300	18.900	18.220	18.780	18.622	2,682,298
2024-07-10	17.890	18.580	17.710	18.200	18.047	2,183,161
2024-07-09	17.240	17.930	17.050	17.880	17.730	2,275,324
2024-07-08	17.440	17.900	17.180	17.260	17.115	2,122,315
2024-07-05	25.990	25.990	25.990	25.990	17.417	0
2024-07-04	26.920	27.150	25.830	25.990	17.417	2,182,800
2024-07-03	27.060	27.540	26.870	27.010	18.100	1,942,024
2024-07-02	27.430	27.830	26.940	27.140	18.187	1,996,458
2024-07-01	27.040	27.500	26.510	27.490	18.422	2,189,068
2024-06-28	27.050	27.710	26.900	26.980	18.080	2,042,425
2024-06-27	27.800	27.960	27.010	27.080	18.147	2,143,960
2024-06-26	26.790	27.880	26.400	27.820	18.643	2,099,813
2024-06-25	26.260	27.060	26.260	26.850	17.993	3,070,727
2024-06-24	27.490	27.510	26.070	26.160	17.531	2,605,901
2024-06-21	27.760	28.190	27.400	27.780	18.616	2,060,987
2024-06-20	28.290	28.570	27.680	27.760	18.603	2,255,568
2024-06-19	29.580	29.710	28.190	28.350	18.998	2,812,756
2024-06-18	29.250	29.990	29.200	29.600	19.836	2,271,631
2024-06-17	29.500	29.840	29.100	29.250	19.601	2,498,598
2024-06-14	30.020	30.340	29.540	29.840	19.997	1,871,847
2024-06-13	30.170	30.900	29.800	30.340	20.332	1,827,541
2024-06-12	30.660	31.090	30.290	30.400	20.372	1,588,113
2024-06-11	30.510	31.000	29.610	30.740	20.600	1,898,744
2024-06-07	30.290	30.930	29.970	30.560	20.479	1,673,336
2024-06-06	32.140	32.450	30.240	30.420	20.386	2,127,267
2024-06-05	32.870	33.000	32.080	32.080	21.498	1,462,678
2024-06-04	33.070	33.290	32.280	32.890	22.041	1,463,476
2024-06-03	34.660	34.660	33.030	33.290	22.309	1,945,664
2024-05-31	33.850	34.700	33.850	34.310	22.992	1,121,904
2024-05-30	33.860	34.520	33.860	34.080	22.838	971,068
2024-05-29	33.800	34.750	33.800	34.210	22.925	1,011,176
2024-05-28	34.120	34.630	33.820	33.990	22.778	1,069,040
2024-05-27	33.980	34.390	33.390	34.120	22.865	1,280,580
2024-05-24	34.360	34.710	33.780	33.830	22.671	1,343,636
2024-05-23	36.160	36.160	34.500	34.600	23.187	1,505,665
2024-05-22	35.530	36.190	35.480	35.890	24.051	1,139,656
2024-05-21	36.000	36.360	35.520	35.560	23.830	1,023,852
2024-05-20	36.600	37.350	36.010	36.210	24.266	1,448,620
2024-05-17	35.610	36.580	35.510	36.580	24.514	1,418,408
2024-05-16	36.800	36.800	35.620	35.830	24.011	1,015,504
2024-05-15	36.500	36.770	35.700	35.880	24.044	958,356
2024-05-14	35.910	36.800	35.840	36.500	24.460	1,138,912
2024-05-13	36.570	36.570	35.550	35.750	23.957	1,397,128
2024-05-10	37.550	37.600	36.400	36.770	24.641	1,333,248
2024-05-09	36.150	37.790	36.150	37.600	25.197	1,629,681
2024-05-08	36.970	37.470	36.150	36.150	24.225	1,288,989
2024-05-07	36.480	37.120	36.390	37.020	24.808	1,580,377
2024-05-06	35.260	36.860	35.260	36.730	24.614	2,296,722
2024-04-30	36.000	36.290	34.500	34.820	23.334	2,404,836
2024-04-29	34.940	36.970	34.940	36.850	24.694	1,783,418
2024-04-26	34.070	35.090	33.990	34.940	23.414	1,254,927

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.