Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	40.740	41.870	39.970	41.360	27.717	1,533,420
2024-01-22	43.710	43.990	40.400	40.700	27.274	1,789,317
2024-01-19	44.200	44.810	43.600	43.670	29.265	914,215
2024-01-18	44.340	44.900	43.010	44.310	29.694	1,447,530
2024-01-17	46.600	46.900	44.800	44.800	30.022	1,455,617
2024-01-16	48.010	48.190	46.000	46.800	31.362	1,967,940
2024-01-15	49.170	49.170	47.960	48.040	32.193	1,082,512
2024-01-12	49.240	50.370	49.200	49.200	32.971	1,022,487
2024-01-11	49.200	49.880	48.260	49.650	33.272	1,121,542
2024-01-10	50.000	50.730	48.700	48.790	32.696	1,487,665
2024-01-09	50.000	51.130	49.040	50.200	33.641	1,293,104
2024-01-08	51.190	51.290	49.350	49.510	33.178	1,406,048
2024-01-05	52.000	52.980	51.040	51.310	34.385	1,335,156
2024-01-04	52.750	52.780	51.780	51.980	34.834	1,247,971
2024-01-03	54.000	54.050	52.050	52.650	35.283	1,485,936
2024-01-02	54.960	55.430	53.470	53.660	35.959	1,825,425
2023-12-29	53.450	55.080	53.200	54.950	36.824	2,287,962
2023-12-28	51.740	54.190	50.880	53.750	36.020	2,282,835
2023-12-27	52.190	52.890	51.110	51.840	34.740	1,904,672
2023-12-26	55.200	55.470	51.560	52.550	35.216	3,110,924
2023-12-25	55.010	57.180	54.800	55.810	37.400	3,391,610
2023-12-22	56.290	56.290	54.220	54.840	36.750	3,520,865
2023-12-21	56.910	57.160	55.610	56.290	37.722	5,538,036
2023-12-20	50.720	55.810	50.360	55.810	37.400	4,775,261
2023-12-19	48.220	51.190	47.920	50.740	34.003	4,032,666
2023-12-18	50.290	50.730	47.930	48.020	32.180	3,061,023
2023-12-15	54.800	54.910	50.680	50.860	34.083	5,223,461
2023-12-14	55.850	57.300	54.010	55.000	36.857	4,679,033
2023-12-13	53.300	57.590	52.280	55.000	36.857	6,195,028
2023-12-12	54.100	54.100	53.000	53.310	35.725	1,224,998
2023-12-11	53.850	54.410	53.000	54.100	36.254	1,517,758
2023-12-08	56.300	56.300	54.000	54.150	36.288	1,353,028
2023-12-07	56.010	56.580	55.220	56.170	37.641	1,062,776
2023-12-06	55.450	57.470	55.450	55.780	37.380	1,322,434
2023-12-05	57.950	58.350	55.680	55.900	37.461	1,973,188
2023-12-04	58.940	59.100	57.620	58.250	39.035	1,923,812
2023-12-01	59.100	59.500	57.960	59.160	39.645	1,987,105
2023-11-30	60.500	63.180	58.600	59.100	39.605	3,820,976
2023-11-29	58.180	63.660	56.500	60.850	40.778	5,447,983
2023-11-28	55.860	59.200	55.860	58.300	39.069	4,502,293
2023-11-27	53.000	56.800	52.990	55.460	37.166	4,190,363
2023-11-24	54.230	54.330	52.700	52.750	35.350	1,571,416
2023-11-23	54.850	55.580	54.000	54.260	36.361	1,735,608
2023-11-22	57.400	57.570	54.800	54.820	36.737	3,488,072
2023-11-21	58.630	61.400	56.360	57.420	38.479	5,984,820
2023-11-20	53.110	55.860	52.230	55.860	37.434	2,952,937
2023-11-17	51.340	51.430	50.590	50.780	34.029	713,944
2023-11-16	51.300	51.750	50.870	51.180	34.297	935,424
2023-11-15	51.170	51.980	51.030	51.530	34.532	910,263
2023-11-14	50.710	51.480	50.400	50.840	34.070	1,025,694
2023-11-13	50.900	51.040	50.240	50.700	33.976	911,297
2023-11-10	50.740	50.970	50.060	50.500	33.842	787,668
2023-11-09	50.940	51.350	50.520	50.880	34.096	980,025
2023-11-08	49.900	51.110	49.450	50.900	34.110	1,663,232
2023-11-07	49.800	50.170	48.410	49.920	33.453	1,428,644
2023-11-06	48.340	50.170	48.340	49.880	33.426	1,658,120
2023-11-03	46.210	48.950	46.090	48.340	32.394	2,118,029
2023-11-02	47.790	47.790	45.940	45.950	30.793	1,481,359
2023-11-01	47.280	48.180	47.010	47.580	31.885	1,211,301
2023-10-31	49.000	49.600	46.800	47.720	31.979	2,301,997

← NewerPage 12 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.