Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	188.00	195.00	185.90	189.66	87.922	927,144
2022-08-01	174.38	192.00	173.08	191.71	88.873	1,271,806
2022-07-29	180.00	182.97	174.00	175.00	81.126	633,301
2022-07-28	179.90	180.93	175.11	180.00	83.444	408,113
2022-07-27	172.60	182.23	172.60	178.20	82.610	453,324
2022-07-26	173.26	175.00	171.18	173.46	80.412	300,583
2022-07-25	176.76	176.77	168.22	173.02	80.208	449,531
2022-07-22	179.00	182.59	174.24	176.51	81.826	312,951
2022-07-21	180.79	182.82	178.76	179.00	82.981	201,378
2022-07-20	180.92	180.92	177.71	179.75	83.328	272,138
2022-07-19	180.05	181.97	176.60	177.65	82.355	436,364
2022-07-18	184.98	187.19	180.50	181.30	84.047	333,423
2022-07-15	185.15	188.48	184.05	184.20	85.391	221,613
2022-07-14	184.22	189.60	184.01	185.09	85.804	362,843
2022-07-13	182.85	185.88	182.85	184.00	85.299	183,849
2022-07-12	185.06	188.73	182.80	182.81	84.747	348,096
2022-07-11	190.18	191.20	185.50	186.20	86.318	428,122
2022-07-08	187.37	191.56	187.37	189.00	87.616	344,448
2022-07-07	193.80	194.99	186.87	187.00	86.689	707,285
2022-07-06	198.50	198.50	191.30	194.58	90.203	514,129
2022-07-05	195.71	197.79	194.40	197.33	91.478	469,655
2022-07-04	194.75	198.58	192.64	195.95	90.838	621,516
2022-07-01	194.85	197.11	193.00	193.60	89.749	314,478
2022-06-30	198.50	200.60	194.02	194.49	90.161	691,127
2022-06-29	205.05	207.26	200.00	201.58	92.521	395,676
2022-06-28	206.00	208.50	204.21	205.78	94.449	322,653
2022-06-27	207.76	211.87	205.00	207.00	95.009	322,359
2022-06-24	202.56	207.10	202.00	206.88	94.954	622,927
2022-06-23	191.18	203.49	187.41	202.00	92.714	827,321
2022-06-22	203.50	203.70	189.50	190.40	87.390	803,984
2022-06-21	207.27	207.27	200.19	201.55	92.507	414,216
2022-06-20	207.23	208.09	206.09	206.80	94.917	377,944
2022-06-17	205.91	207.50	204.43	207.10	95.055	351,379
2022-06-16	203.00	209.98	200.29	205.90	94.504	548,852
2022-06-15	200.10	207.50	199.22	203.00	93.173	452,093
2022-06-14	199.03	199.08	195.10	198.88	91.282	291,485
2022-06-13	194.05	199.49	194.05	198.70	91.199	253,051
2022-06-10	197.37	201.58	194.52	196.92	90.382	270,730
2022-06-09	199.04	204.79	195.39	197.38	90.593	413,901
2022-06-08	194.94	199.54	193.40	198.80	91.245	345,526
2022-06-07	194.00	196.59	191.10	194.80	89.409	313,568
2022-06-06	188.90	195.59	188.54	191.80	88.032	354,085
2022-06-02	188.02	191.32	186.71	188.13	86.348	270,360
2022-06-01	186.89	192.00	185.01	190.29	87.339	242,097
2022-05-31	185.36	188.99	183.34	188.31	86.430	242,403
2022-05-30	183.89	186.59	181.04	186.00	85.370	305,395
2022-05-27	183.60	192.00	183.00	183.02	84.002	347,519
2022-05-26	186.80	186.80	179.96	183.90	84.406	259,656
2022-05-25	188.30	189.00	182.22	183.85	84.383	265,423
2022-05-24	192.70	193.80	186.08	186.50	85.600	510,211
2022-05-23	184.72	192.66	184.72	192.00	88.124	500,885
2022-05-20	183.98	188.98	182.71	184.72	84.783	386,084
2022-05-19	180.00	186.00	180.00	184.87	84.852	480,682
2022-05-18	178.50	182.99	177.07	180.78	82.974	456,874
2022-05-17	176.34	179.47	172.44	178.61	81.978	312,620
2022-05-16	179.02	184.00	173.80	174.44	80.064	428,840
2022-05-13	183.32	184.76	178.09	178.86	82.093	445,288
2022-05-12	176.60	185.81	175.10	182.71	83.860	552,966
2022-05-11	172.53	182.88	170.63	178.35	81.859	572,631
2022-05-10	164.07	173.99	164.07	173.11	79.454	578,623

← NewerPage 18 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.