Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	61.880	62.280	60.200	61.610	41.287	1,300,632
2023-07-27	62.480	63.940	61.880	62.090	41.609	1,069,713
2023-07-26	62.240	62.900	61.900	62.360	41.790	684,285
2023-07-25	62.300	63.520	62.110	62.210	41.689	942,312
2023-07-24	62.790	63.550	62.040	62.110	41.622	829,864
2023-07-21	64.000	64.540	62.780	62.800	42.084	1,011,466
2023-07-20	64.050	65.290	63.980	64.100	42.956	927,563
2023-07-19	65.300	65.780	63.730	64.250	43.056	993,125
2023-07-18	65.950	66.000	63.850	65.310	43.766	1,613,588
2023-07-17	66.670	68.670	65.680	65.930	44.182	2,153,453
2023-07-14	71.920	71.920	69.000	69.150	46.340	2,445,872
2023-07-13	73.700	74.860	71.340	71.970	48.230	2,724,787
2023-07-12	74.000	76.760	73.400	74.350	49.824	2,002,439
2023-07-11	74.540	75.500	73.790	74.330	49.811	2,312,534
2023-07-10	70.710	75.780	70.710	74.810	50.133	3,585,023
2023-07-07	69.360	71.880	69.360	71.280	47.767	2,017,202
2023-07-06	69.570	71.080	69.090	70.260	47.084	2,035,488
2023-07-05	70.600	71.360	69.300	70.260	47.084	2,889,531
2023-07-04	67.000	74.580	67.000	73.110	48.993	7,125,998
2023-07-03	69.770	70.870	66.920	67.910	45.509	4,029,582
2023-06-30	71.000	71.000	68.880	70.120	46.990	5,827,028
2023-06-29	66.300	73.400	64.800	73.370	49.168	7,950,334
2023-06-28	62.940	68.010	62.940	66.730	44.718	5,345,456
2023-06-27	63.830	66.070	61.100	64.300	43.090	5,709,130
2023-06-26	63.990	70.320	63.990	66.710	44.705	6,502,790
2023-06-21	68.280	68.290	64.800	65.660	44.001	7,687,703
2023-06-20	80.750	88.830	79.720	88.830	41.180	2,644,976
2023-06-19	80.210	81.200	79.000	80.750	37.434	1,009,635
2023-06-16	79.750	80.630	78.820	80.210	37.184	1,534,327
2023-06-15	76.990	79.450	76.100	79.110	36.674	1,738,482
2023-06-14	77.380	77.480	76.000	76.230	35.339	648,956
2023-06-13	78.690	78.940	77.270	77.440	35.900	945,380
2023-06-12	75.900	79.200	75.230	78.580	36.428	1,513,664
2023-06-09	76.170	77.010	75.350	76.540	35.482	942,348
2023-06-08	77.670	78.340	76.110	76.170	35.311	848,691
2023-06-07	78.330	78.770	76.740	77.140	35.760	887,885
2023-06-06	81.810	81.810	78.260	78.590	36.433	1,255,799
2023-06-05	83.460	85.000	81.550	82.410	38.204	1,042,214
2023-06-02	81.890	83.880	80.380	83.460	38.690	1,317,120
2023-06-01	79.500	82.220	79.100	80.770	37.443	1,490,427
2023-05-31	81.000	81.850	79.520	79.770	36.980	975,198
2023-05-30	82.000	82.660	80.300	81.330	37.703	1,021,067
2023-05-29	83.660	84.120	81.670	82.050	38.037	1,036,836
2023-05-26	84.580	84.580	82.000	83.810	38.853	708,514
2023-05-25	83.680	84.940	83.330	84.590	39.214	771,371
2023-05-24	84.430	85.200	82.500	84.160	39.015	880,602
2023-05-23	84.620	85.980	83.700	84.430	39.140	907,797
2023-05-22	83.560	85.190	83.070	84.620	39.228	749,882
2023-05-19	84.000	84.660	82.710	83.760	38.829	851,032
2023-05-18	84.890	85.180	82.430	83.500	38.709	802,872
2023-05-17	83.810	84.540	83.510	84.260	39.061	626,604
2023-05-16	85.450	85.490	83.660	83.810	38.853	613,877
2023-05-15	84.260	85.410	83.850	85.020	39.414	623,664
2023-05-12	84.600	85.600	83.610	84.160	39.015	617,988
2023-05-11	84.400	86.080	83.400	84.580	39.210	981,693
2023-05-10	83.360	85.250	82.600	84.400	39.126	1,238,427
2023-05-09	84.210	85.170	83.300	83.550	38.732	1,450,166
2023-05-08	85.700	86.750	84.180	84.630	39.233	1,063,398
2023-05-05	87.080	87.480	84.760	84.950	39.381	1,364,073
2023-05-04	87.980	89.000	85.200	86.610	40.151	1,283,480

← NewerPage 14 of 21 · 1,212 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.