Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	84.520	89.150	84.290	89.150	41.328	1,397,309
2023-04-27	92.000	92.760	90.110	90.710	42.051	865,963
2023-04-26	89.250	93.860	89.100	92.090	42.691	1,015,585
2023-04-25	91.930	92.800	88.250	89.850	41.653	1,235,760
2023-04-24	93.680	93.860	91.010	91.830	42.570	1,458,390
2023-04-21	99.640	99.940	93.980	93.980	43.567	1,719,555
2023-04-20	104.01	104.01	98.130	99.760	46.247	1,608,595
2023-04-19	105.70	105.70	103.65	104.01	48.217	636,608
2023-04-18	105.00	107.30	103.60	105.66	48.982	718,771
2023-04-17	103.65	108.00	103.50	105.00	48.676	872,017
2023-04-14	105.60	106.58	103.18	104.00	48.212	845,059
2023-04-13	105.44	106.50	103.94	105.68	48.991	584,466
2023-04-12	106.42	107.30	104.23	105.05	48.699	572,124
2023-04-11	108.03	108.03	105.56	106.49	49.367	595,444
2023-04-10	105.60	107.98	105.20	107.70	49.928	912,180
2023-04-07	103.86	107.40	103.30	105.60	48.954	1,049,180
2023-04-06	103.48	104.50	102.74	103.76	48.101	543,410
2023-04-04	105.89	105.90	102.50	103.73	48.087	1,185,172
2023-04-03	106.13	106.49	104.65	106.11	49.190	707,101
2023-03-31	107.27	109.90	105.37	105.88	49.084	924,602
2023-03-30	102.50	107.29	101.82	107.26	49.724	1,434,827
2023-03-29	104.68	104.68	102.39	102.52	47.526	1,243,404
2023-03-28	105.84	107.29	103.95	104.18	48.296	956,076
2023-03-27	106.89	107.89	104.51	105.83	49.061	1,493,104
2023-03-24	107.46	109.23	106.82	107.00	49.603	717,124
2023-03-23	108.32	108.55	106.50	108.00	50.067	498,624
2023-03-22	110.98	110.98	107.79	108.48	50.289	575,795
2023-03-21	106.56	111.74	105.66	110.00	50.994	1,034,043
2023-03-20	108.11	110.24	104.28	106.50	49.371	1,907,134
2023-03-17	109.96	114.66	109.30	109.71	50.859	1,500,948
2023-03-16	115.98	115.98	109.00	109.83	50.915	1,820,316
2023-03-15	117.71	119.49	116.29	116.32	53.923	572,124
2023-03-14	119.98	120.50	116.00	117.60	54.517	869,373
2023-03-13	118.55	121.75	118.47	119.81	55.541	1,142,877
2023-03-10	119.00	120.35	118.02	119.24	55.277	744,396
2023-03-09	119.12	120.52	118.70	119.19	55.254	725,350
2023-03-08	116.02	119.83	115.50	119.54	55.416	835,242
2023-03-07	119.24	119.52	116.50	116.50	54.007	826,600
2023-03-06	117.00	121.53	117.00	119.22	55.268	1,476,716
2023-03-03	118.20	119.32	116.00	117.00	54.239	992,765
2023-03-02	120.00	121.98	118.63	118.90	55.120	914,602
2023-03-01	124.30	124.30	119.34	119.81	55.541	1,976,224
2023-02-28	127.01	127.46	114.52	124.00	57.484	1,547,053
2023-02-27	128.23	131.21	126.73	127.24	58.986	1,838,595
2023-02-24	131.73	131.73	126.60	128.70	59.663	1,583,582
2023-02-23	132.68	134.28	130.19	131.94	61.165	2,179,618
2023-02-22	129.48	135.28	127.50	134.68	62.435	3,242,680
2023-02-21	128.28	132.88	126.67	129.56	60.061	1,494,905
2023-02-20	122.84	127.18	120.53	126.33	58.564	1,376,016
2023-02-17	125.19	125.36	121.38	122.86	56.955	1,434,663
2023-02-16	130.17	130.91	124.46	125.49	58.175	1,733,243
2023-02-15	126.03	133.00	125.39	130.17	60.344	1,965,023
2023-02-14	123.20	127.45	122.01	126.50	58.643	1,696,046
2023-02-13	121.39	123.50	121.16	123.20	57.113	786,744
2023-02-10	120.33	123.58	120.33	121.35	56.255	929,179
2023-02-09	119.20	121.50	117.60	121.02	56.102	960,903
2023-02-08	120.90	121.10	118.40	118.46	54.916	669,477
2023-02-07	118.16	123.00	117.97	121.16	56.167	1,091,800
2023-02-06	119.97	120.76	117.20	118.49	54.930	1,038,784
2023-02-03	122.00	122.98	118.60	120.88	56.037	1,120,869

← NewerPage 15 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.