Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	120.00	123.49	118.02	123.00	57.020	1,482,879
2022-11-01	119.74	121.49	116.59	119.99	55.625	2,210,082
2022-10-31	107.44	118.22	105.00	116.44	53.979	2,722,308
2022-10-28	116.66	117.00	106.57	107.47	49.821	2,288,094
2022-10-27	123.81	123.81	118.13	118.41	54.892	1,411,756
2022-10-26	116.00	124.00	115.48	122.64	56.853	1,820,938
2022-10-25	116.80	118.40	113.53	115.78	53.673	1,020,677
2022-10-24	117.60	120.89	116.30	117.93	54.670	1,037,330
2022-10-21	118.30	119.79	116.76	117.30	54.378	778,949
2022-10-20	119.00	122.36	116.17	118.89	55.115	1,042,429
2022-10-19	120.18	122.85	119.01	119.53	55.412	998,961
2022-10-18	125.00	125.93	121.50	122.09	56.598	1,298,345
2022-10-17	120.40	126.50	119.37	124.96	57.929	2,011,593
2022-10-14	117.57	123.83	117.57	121.81	56.469	1,622,356
2022-10-13	117.76	121.80	115.77	116.84	54.165	1,691,940
2022-10-12	113.74	116.31	107.71	116.16	53.849	1,765,277
2022-10-11	114.16	115.28	111.82	113.87	52.788	1,281,959
2022-10-10	117.02	119.49	113.32	113.90	52.802	1,273,127
2022-09-30	122.13	122.13	117.10	117.46	54.452	1,384,741
2022-09-29	123.50	123.78	120.10	121.97	56.543	1,640,318
2022-09-28	128.61	128.79	121.00	121.67	56.404	2,861,645
2022-09-27	115.00	126.65	115.00	126.65	58.712	2,174,498
2022-09-26	113.60	116.76	111.34	115.14	53.377	2,162,095
2022-09-23	117.10	117.90	112.20	113.50	52.616	1,717,287
2022-09-22	119.95	120.80	117.00	117.12	54.294	1,194,608
2022-09-21	120.81	121.00	116.75	119.50	55.398	1,637,654
2022-09-20	123.15	126.00	120.26	120.83	56.014	1,627,007
2022-09-19	125.00	125.95	121.70	122.09	56.598	877,100
2022-09-16	127.41	128.88	124.03	125.25	58.063	1,245,619
2022-09-15	132.88	133.57	126.01	126.62	58.698	1,211,160
2022-09-14	132.00	133.20	130.60	131.81	61.104	734,978
2022-09-13	133.00	135.39	132.36	134.88	62.528	1,206,070
2022-09-09	130.92	133.20	128.66	132.92	61.619	959,390
2022-09-08	136.58	137.18	131.18	131.69	61.049	937,338
2022-09-07	135.62	137.12	134.33	136.43	63.246	1,012,504
2022-09-06	137.20	137.90	134.01	135.60	62.861	1,266,873
2022-09-05	142.99	142.99	136.00	137.45	63.719	1,056,322
2022-09-02	141.00	142.82	139.14	141.49	65.592	1,097,106
2022-09-01	147.34	147.98	140.60	141.01	65.369	1,090,922
2022-08-31	150.10	150.30	147.00	147.00	68.146	861,224
2022-08-30	153.07	153.47	150.12	151.23	70.107	702,281
2022-08-29	153.98	156.33	150.42	152.12	70.520	758,063
2022-08-26	162.52	163.66	155.85	156.01	72.323	1,090,808
2022-08-25	163.69	165.76	160.03	163.00	75.563	689,969
2022-08-24	169.43	170.88	163.20	163.20	75.656	775,348
2022-08-23	174.76	177.50	169.20	170.07	78.841	828,113
2022-08-22	174.49	177.39	172.00	176.70	81.914	424,508
2022-08-19	181.88	182.88	174.50	174.50	80.895	411,856
2022-08-18	183.12	183.12	181.02	182.09	84.413	208,740
2022-08-17	185.17	185.59	181.00	183.01	84.840	424,928
2022-08-16	184.26	185.87	181.08	183.79	85.201	349,795
2022-08-15	182.66	184.00	178.88	183.90	85.252	393,568
2022-08-12	188.95	189.85	182.20	183.34	84.993	361,210
2022-08-11	185.72	188.50	184.10	188.20	87.246	273,616
2022-08-10	187.09	188.97	185.63	186.50	86.458	151,900
2022-08-09	190.00	192.91	185.28	187.63	86.981	361,231
2022-08-08	186.70	191.00	184.80	190.20	88.173	315,162
2022-08-05	185.86	188.20	183.54	187.01	86.694	393,034
2022-08-04	189.26	194.00	184.00	184.94	85.734	469,761
2022-08-03	190.50	198.60	188.51	189.00	87.616	782,281

← NewerPage 17 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.