Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	123.12	124.18	121.52	122.40	56.742	1,120,675
2023-02-01	120.00	125.14	119.01	123.12	57.076	1,372,864
2023-01-31	120.04	120.87	118.58	119.17	55.245	927,432
2023-01-30	115.30	120.96	115.30	120.10	55.676	2,015,952
2023-01-20	114.04	116.87	112.36	115.36	53.478	1,234,319
2023-01-19	112.58	113.58	111.90	113.47	52.602	547,351
2023-01-18	114.60	114.71	112.86	112.92	52.347	462,816
2023-01-17	113.71	114.29	113.02	113.72	52.718	660,465
2023-01-16	111.61	115.70	110.70	113.92	52.811	1,599,209
2023-01-13	110.76	110.88	109.12	110.60	51.272	605,702
2023-01-12	111.15	111.45	109.81	109.93	50.961	635,463
2023-01-11	112.98	113.00	110.58	110.58	51.263	743,823
2023-01-10	112.00	113.68	110.78	113.28	52.514	1,066,671
2023-01-09	112.59	112.86	110.61	111.49	51.684	911,454
2023-01-06	110.19	113.78	109.42	111.61	51.740	1,412,370
2023-01-05	106.21	110.32	106.21	109.91	50.952	1,519,178
2023-01-04	108.44	109.32	105.88	106.20	49.232	893,869
2023-01-03	106.40	109.55	104.56	108.95	50.507	1,597,543
2022-12-30	105.04	112.50	105.04	106.99	49.598	2,306,294
2022-12-29	104.55	106.80	104.31	104.88	48.620	694,545
2022-12-28	105.60	106.40	104.19	105.50	48.908	708,498
2022-12-27	103.04	105.60	102.93	105.55	48.931	1,114,638
2022-12-26	99.880	103.39	99.500	103.33	47.902	1,231,554
2022-12-23	101.80	102.15	98.130	99.500	46.126	1,093,025
2022-12-22	102.49	106.48	101.86	102.31	47.429	1,077,029
2022-12-21	104.02	104.29	101.28	101.85	47.216	718,908
2022-12-20	103.94	105.42	102.03	104.29	48.347	869,848
2022-12-19	106.52	107.37	103.72	104.00	48.212	917,250
2022-12-16	109.20	109.20	106.40	106.97	49.589	1,023,884
2022-12-15	108.88	109.97	108.02	109.55	50.785	868,999
2022-12-14	108.11	109.38	107.42	108.43	50.266	949,326
2022-12-13	110.10	110.63	108.20	108.20	50.159	1,226,877
2022-12-12	110.50	111.56	108.47	110.50	51.226	1,202,540
2022-12-09	112.92	112.93	108.24	110.49	51.221	1,535,773
2022-12-08	114.01	115.46	112.07	112.22	52.023	1,064,593
2022-12-07	113.65	116.40	112.67	114.65	53.149	1,409,626
2022-12-06	109.00	116.08	108.89	113.65	52.686	1,930,213
2022-12-05	113.50	113.57	109.00	110.45	51.202	1,738,161
2022-12-02	114.40	114.70	111.40	111.44	51.661	1,379,781
2022-12-01	113.05	116.83	113.05	114.97	53.298	1,084,793
2022-11-30	114.49	114.50	111.82	112.00	51.921	906,576
2022-11-29	111.01	115.50	110.76	114.30	52.987	1,053,398
2022-11-28	111.00	112.78	109.17	111.84	51.847	615,769
2022-11-25	116.10	116.10	112.80	112.95	52.361	786,234
2022-11-24	116.99	118.47	114.91	115.75	53.659	580,993
2022-11-23	116.55	117.60	113.60	116.30	53.914	678,258
2022-11-22	118.62	121.70	117.10	117.82	54.619	873,648
2022-11-21	117.31	119.93	115.00	119.93	55.597	1,208,271
2022-11-18	122.11	122.44	118.22	118.50	54.934	1,131,637
2022-11-17	126.10	126.15	120.60	122.02	56.566	1,667,477
2022-11-16	126.69	128.56	125.33	126.61	58.694	889,161
2022-11-15	124.00	126.89	120.11	126.66	58.717	1,317,749
2022-11-14	125.80	127.49	122.00	123.30	57.159	968,894
2022-11-11	123.59	129.50	123.55	124.55	57.739	1,597,296
2022-11-10	121.59	123.50	120.42	121.30	56.232	749,982
2022-11-09	124.35	125.39	121.90	122.39	56.737	766,369
2022-11-08	127.58	128.64	123.40	124.11	57.535	1,076,226
2022-11-07	127.77	129.98	124.00	128.40	59.524	1,703,122
2022-11-04	123.84	127.52	122.02	125.67	58.258	1,406,147
2022-11-03	123.49	124.47	121.01	123.84	57.410	1,162,905

← NewerPage 16 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.