Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	34.070	35.090	33.990	34.940	23.414	1,254,927
2024-04-25	33.950	34.850	33.550	34.440	23.079	1,449,084
2024-04-24	34.230	34.560	33.500	33.950	22.751	1,299,678
2024-04-23	33.350	34.710	33.280	34.380	23.039	1,935,024
2024-04-22	33.080	33.840	32.180	33.350	22.349	1,640,100
2024-04-19	32.960	33.290	32.430	32.710	21.920	1,492,064
2024-04-18	32.890	34.010	32.300	33.330	22.336	1,740,508
2024-04-17	31.130	33.150	31.130	33.040	22.141	1,916,895
2024-04-16	32.890	33.400	31.020	31.100	20.841	2,581,913
2024-04-15	34.400	35.200	32.770	33.330	22.336	2,689,386
2024-04-12	35.440	36.250	34.790	35.000	23.455	1,527,568
2024-04-11	35.830	36.380	35.320	35.740	23.951	1,063,776
2024-04-10	37.090	37.320	35.880	36.200	24.259	1,179,547
2024-04-09	36.420	37.700	36.420	37.500	25.130	1,586,648
2024-04-08	37.990	38.000	36.290	36.360	24.366	1,378,272
2024-04-03	38.730	38.980	37.500	37.600	25.197	918,828
2024-04-02	38.900	39.160	37.660	38.680	25.921	1,261,635
2024-04-01	37.150	38.950	37.150	38.890	26.062	1,719,677
2024-03-29	37.060	37.490	36.600	37.030	24.815	494,312
2024-03-28	36.550	37.600	36.440	36.940	24.755	1,220,591
2024-03-27	37.520	38.650	36.440	36.480	24.446	1,254,344
2024-03-26	38.440	38.950	37.650	38.220	25.613	1,287,286
2024-03-25	39.930	40.450	38.500	38.630	25.887	1,135,608
2024-03-22	41.620	41.620	40.310	40.450	27.107	1,255,268
2024-03-21	41.300	41.860	40.890	41.550	27.844	1,061,537
2024-03-20	41.350	41.990	41.200	41.480	27.797	858,592
2024-03-19	41.760	41.860	41.250	41.470	27.790	953,652
2024-03-18	42.000	42.010	40.980	41.760	27.985	1,489,888
2024-03-15	41.210	42.100	40.760	41.640	27.904	1,804,258
2024-03-14	41.060	41.460	40.520	41.210	27.616	1,344,834
2024-03-13	41.120	41.550	40.460	41.140	27.569	1,459,584
2024-03-12	40.490	40.990	40.030	40.790	27.335	1,234,410
2024-03-11	38.510	40.200	38.470	40.200	26.939	1,369,200
2024-03-08	38.870	39.160	38.000	38.510	25.807	893,452
2024-03-07	39.550	40.290	38.430	38.430	25.753	1,254,117
2024-03-06	38.000	39.900	38.000	39.300	26.336	1,791,020
2024-03-05	39.000	39.710	38.300	38.510	25.807	1,526,009
2024-03-04	40.400	40.840	39.200	39.900	26.738	1,601,927
2024-03-01	39.820	40.670	39.340	40.500	27.140	1,501,441
2024-02-29	38.240	40.390	38.240	39.720	26.618	1,967,719
2024-02-28	41.350	42.470	38.670	38.750	25.968	1,872,130
2024-02-27	40.500	41.500	40.400	41.490	27.804	1,608,600
2024-02-26	40.800	42.470	39.880	41.100	27.542	2,096,889
2024-02-23	38.400	39.920	38.000	39.720	26.618	1,602,496
2024-02-22	37.300	38.460	37.300	38.340	25.693	1,338,260
2024-02-21	36.470	38.990	36.030	37.680	25.251	1,971,740
2024-02-20	35.500	37.000	35.000	36.900	24.728	1,746,469
2024-02-19	35.900	36.700	34.910	35.790	23.984	2,523,605
2024-02-08	33.370	35.720	32.510	35.470	23.770	2,629,473
2024-02-07	31.980	34.770	31.630	33.390	22.376	2,948,164
2024-02-06	30.990	32.800	29.100	32.190	21.572	3,707,124
2024-02-05	32.390	32.660	29.750	31.180	20.895	3,604,472
2024-02-02	35.550	35.690	31.820	33.060	22.155	2,994,063
2024-02-01	35.300	36.240	34.710	35.350	23.689	1,872,134
2024-01-31	37.760	38.050	35.320	35.420	23.736	1,952,280
2024-01-30	39.310	39.560	37.810	37.810	25.338	1,037,289
2024-01-29	40.550	40.640	38.880	39.340	26.363	1,452,185
2024-01-26	41.400	41.700	40.280	40.550	27.174	1,619,963
2024-01-25	40.950	41.780	40.030	41.600	27.878	1,426,174
2024-01-24	41.530	41.870	39.470	40.830	27.362	1,349,955

← NewerPage 11 of 21 · 1,217 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.