Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	25.420	25.600	23.930	24.290	24.290	4,564,728
2026-07-17	26.860	27.290	25.300	25.480	25.480	4,895,367
2026-07-16	26.320	27.770	26.320	26.940	26.940	6,670,086
2026-07-15	27.760	27.760	25.890	26.070	26.070	6,075,622
2026-07-14	25.900	26.440	25.300	26.440	26.440	1,186,412
2026-07-13	25.120	25.450	23.990	24.040	24.040	2,700,232
2026-07-10	25.830	26.190	25.480	25.490	25.490	2,339,771
2026-07-09	25.600	26.970	25.110	25.760	25.760	2,742,919
2026-07-08	27.130	27.360	26.100	26.220	26.220	2,194,063
2026-07-07	28.300	28.390	27.150	27.210	27.210	2,635,320
2026-07-06	29.590	29.690	28.080	28.120	28.120	2,955,840
2026-07-03	28.300	29.670	28.300	29.190	29.190	3,243,332
2026-07-02	28.080	29.180	28.000	28.300	28.300	2,654,495
2026-07-01	28.490	29.230	27.760	28.450	28.450	3,287,454
2026-06-30	28.100	28.400	27.530	27.960	27.960	3,090,826
2026-06-29	28.550	28.630	27.410	28.090	28.090	3,143,592
2026-06-26	29.620	29.800	28.500	28.700	28.700	2,538,406
2026-06-25	30.720	31.020	29.620	29.830	29.830	3,020,043
2026-06-24	32.050	32.120	30.770	30.870	30.870	2,353,949
2026-06-23	31.840	32.590	31.530	31.890	31.890	2,139,432
2026-06-22	32.800	32.800	30.200	32.040	32.040	4,736,971
2026-06-18	32.170	33.060	31.880	32.990	32.990	2,716,898
2026-06-17	32.280	33.300	32.280	32.450	32.450	2,326,508
2026-06-16	32.490	33.080	32.220	32.760	32.760	2,928,794
2026-06-15	31.510	32.480	31.500	32.080	32.080	2,445,613
2026-06-12	31.660	31.890	31.250	31.370	31.370	1,661,889
2026-06-11	31.390	31.860	30.760	31.230	31.230	2,077,032
2026-06-10	32.230	32.500	31.410	31.840	31.840	1,957,397
2026-06-09	32.600	32.990	32.180	32.530	32.530	1,537,512
2026-06-08	32.850	33.720	32.000	32.500	32.350	2,905,465
2026-06-05	33.150	34.390	32.370	33.820	33.664	3,308,264
2026-06-04	33.320	33.900	32.840	33.150	32.997	2,136,657
2026-06-03	33.610	34.130	33.240	33.650	33.495	2,626,292
2026-06-02	34.750	34.960	33.000	33.560	33.405	3,696,211
2026-06-01	35.510	35.590	34.280	34.590	34.430	3,542,439
2026-05-29	34.900	36.080	34.880	35.500	35.336	3,946,232
2026-05-28	35.100	35.780	34.360	35.120	34.958	3,985,795
2026-05-27	36.050	36.220	34.830	35.080	34.918	4,454,849
2026-05-26	35.830	37.440	35.780	36.470	36.302	5,897,821
2026-05-25	36.590	37.220	35.400	36.050	35.884	3,620,263
2026-05-22	36.500	37.260	36.240	36.600	36.431	3,483,265
2026-05-21	37.630	37.980	36.180	36.490	36.322	3,756,224
2026-05-20	37.580	37.710	36.600	37.630	37.456	4,115,150
2026-05-19	38.160	38.570	37.270	37.870	37.695	4,169,728
2026-05-18	38.970	39.480	37.890	38.380	38.203	5,104,867
2026-05-15	38.230	39.950	37.920	39.350	39.168	5,722,894
2026-05-14	39.150	39.880	38.200	38.260	38.083	5,494,752
2026-05-13	39.420	40.460	38.850	39.390	39.208	7,129,283
2026-05-12	38.700	40.560	37.700	40.080	39.895	8,888,155
2026-05-11	38.960	39.090	38.280	38.710	38.531	5,001,023
2026-05-08	38.240	39.200	38.090	38.790	38.611	6,448,946
2026-05-07	38.070	38.870	37.230	38.230	38.054	6,714,909
2026-05-06	37.860	38.870	37.450	37.700	37.526	7,292,850
2026-04-30	38.000	39.390	36.700	37.150	36.979	13,593,706
2026-04-29	34.580	36.750	34.560	36.750	36.580	8,537,303
2026-04-28	35.290	35.290	33.320	33.410	33.256	4,569,716
2026-04-27	34.510	35.200	34.420	35.110	34.948	5,064,978
2026-04-24	34.980	35.020	34.000	34.510	34.351	4,835,988
2026-04-23	36.120	36.120	35.000	35.330	35.167	4,763,460
2026-04-22	36.710	37.440	35.950	36.300	36.133	6,373,775

← NewerPage 2 of 21 · 1,216 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.