Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	49.990	49.990	48.300	49.410	33.111	1,401,555
2023-10-27	49.800	50.130	47.000	50.040	33.534	1,348,816
2023-10-26	51.170	51.300	49.300	49.910	33.446	980,196
2023-10-25	51.150	52.780	51.050	51.450	34.478	659,316
2023-10-24	49.960	51.140	48.700	51.000	34.177	926,996
2023-10-23	52.260	52.950	49.880	49.910	33.446	773,640
2023-10-20	53.610	55.480	52.780	53.000	35.517	774,212
2023-10-19	53.000	54.800	53.000	53.750	36.020	368,536
2023-10-18	55.700	56.100	53.770	53.990	36.181	907,214
2023-10-17	55.500	59.330	55.500	56.410	37.802	1,396,948
2023-10-16	56.060	56.350	55.300	55.690	37.320	391,188
2023-10-13	56.570	56.990	55.750	56.060	37.568	413,973
2023-10-12	57.000	57.020	55.410	56.740	38.023	675,696
2023-10-11	55.930	57.880	55.600	57.120	38.278	774,736
2023-10-10	56.800	56.800	55.550	55.910	37.467	546,196
2023-10-09	57.000	57.190	56.110	56.570	37.909	611,844
2023-09-28	57.010	57.880	56.730	57.310	38.405	696,612
2023-09-27	55.670	57.760	55.520	56.670	37.977	652,055
2023-09-26	55.760	56.490	55.610	55.670	37.306	283,164
2023-09-25	56.000	56.880	55.500	56.320	37.742	363,048
2023-09-22	54.640	56.450	54.290	56.360	37.769	457,268
2023-09-21	54.900	55.120	54.320	54.480	36.509	314,692
2023-09-20	56.180	56.200	55.010	55.050	36.891	264,236
2023-09-19	56.720	56.950	55.390	55.920	37.474	473,060
2023-09-18	55.980	58.130	55.560	57.010	38.204	649,650
2023-09-15	56.200	56.960	55.370	56.180	37.648	335,972
2023-09-14	56.750	56.930	55.510	55.800	37.393	360,808
2023-09-13	57.080	57.380	56.200	56.930	38.151	350,252
2023-09-12	57.600	57.830	56.850	57.100	38.265	394,212
2023-09-11	56.780	57.850	56.320	57.480	38.519	517,356
2023-09-08	57.120	57.580	56.730	56.780	38.050	324,744
2023-09-07	58.100	58.610	57.120	57.280	38.385	635,516
2023-09-06	58.690	58.940	57.990	58.320	39.082	416,304
2023-09-05	58.140	59.330	57.750	58.760	39.377	731,010
2023-09-04	57.490	58.670	56.450	58.390	39.129	806,017
2023-09-01	56.770	57.600	56.540	57.010	38.204	438,564
2023-08-31	56.910	57.650	56.360	57.360	38.439	662,293
2023-08-30	55.960	58.500	55.830	57.410	38.472	1,327,985
2023-08-29	52.450	56.180	52.450	55.550	37.226	1,236,711
2023-08-28	55.870	56.630	52.750	52.990	35.510	988,358
2023-08-25	55.200	55.370	53.680	53.950	36.154	707,448
2023-08-24	55.500	56.120	54.860	54.930	36.810	641,004
2023-08-23	56.290	56.290	54.860	54.860	36.764	457,464
2023-08-22	56.200	56.870	54.440	56.100	37.595	930,172
2023-08-21	56.780	57.210	56.110	56.200	37.662	512,083
2023-08-18	59.940	60.000	56.820	56.880	38.117	1,076,376
2023-08-17	58.180	60.350	57.760	59.850	40.108	805,532
2023-08-16	58.910	59.520	58.030	58.200	39.002	467,908
2023-08-15	59.030	59.750	57.800	59.600	39.940	829,565
2023-08-14	58.410	59.390	57.710	59.250	39.705	764,512
2023-08-11	60.300	61.270	58.820	58.820	39.417	563,052
2023-08-10	59.800	61.290	59.800	60.350	40.443	662,508
2023-08-09	60.540	60.700	59.400	60.210	40.349	983,241
2023-08-08	60.070	62.970	59.740	60.830	40.764	1,747,092
2023-08-07	60.800	61.060	59.680	59.980	40.195	810,892
2023-08-04	61.050	61.650	60.450	60.900	40.811	857,836
2023-08-03	61.300	61.780	60.580	60.990	40.872	727,928
2023-08-02	60.900	61.970	60.500	61.660	41.321	898,886
2023-08-01	61.200	61.660	60.500	60.870	40.791	958,547
2023-07-31	61.420	62.400	60.550	60.950	40.845	1,228,872

← NewerPage 13 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.