Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	209.44	221.65	205.36	218.40	100.24	639,277
2022-02-07	210.00	219.86	205.12	212.41	97.492	700,666
2022-01-28	206.36	208.55	198.00	205.00	94.091	595,161
2022-01-27	208.94	211.50	205.68	207.96	95.449	651,298
2022-01-26	209.51	211.88	204.50	205.60	94.366	593,472
2022-01-25	214.00	216.00	206.80	209.08	95.963	505,785
2022-01-24	222.57	223.31	215.00	215.00	98.681	485,680
2022-01-21	220.15	228.00	213.00	224.95	103.25	768,980
2022-01-20	227.22	233.72	220.23	221.50	101.66	1,065,681
2022-01-19	215.11	230.23	215.01	230.23	105.67	1,401,929
2022-01-18	208.88	209.77	205.00	209.30	96.064	260,917
2022-01-17	205.01	210.50	204.75	208.46	95.679	367,307
2022-01-14	201.49	206.58	201.00	204.75	93.976	245,980
2022-01-13	207.48	208.96	204.81	205.00	94.091	224,406
2022-01-12	204.00	207.98	204.00	207.50	95.238	226,489
2022-01-11	208.12	209.00	204.00	204.35	93.792	359,769
2022-01-10	205.03	209.99	203.35	208.69	95.784	452,123
2022-01-07	214.01	216.74	205.41	205.41	94.279	906,927
2022-01-06	225.50	226.84	210.48	213.57	98.024	992,579
2022-01-05	232.34	232.34	225.92	225.92	103.69	351,428
2022-01-04	225.60	233.22	224.00	232.98	106.93	711,754
2021-12-31	225.96	227.65	221.20	225.60	103.55	478,479
2021-12-30	225.82	230.00	225.03	225.85	103.66	294,784
2021-12-29	230.00	230.87	225.20	225.82	103.65	432,840
2021-12-28	228.82	232.85	226.51	232.46	106.69	279,105
2021-12-27	231.00	234.00	225.02	227.10	104.23	336,532
2021-12-24	232.01	235.54	228.29	232.50	106.71	228,916
2021-12-23	237.50	239.47	233.32	234.72	107.73	489,951
2021-12-22	231.00	242.00	230.50	239.48	109.92	360,106
2021-12-21	231.80	234.20	229.38	233.64	107.24	275,295
2021-12-20	235.57	236.97	231.30	231.80	106.39	447,487
2021-12-17	252.00	252.00	240.14	240.50	110.38	507,553
2021-12-16	248.00	253.01	247.00	251.44	115.41	905,849
2021-12-15	239.90	250.10	234.33	245.50	112.68	1,255,956
2021-12-14	237.00	240.25	233.80	236.85	108.71	561,389
2021-12-13	240.06	242.00	234.01	237.00	108.78	744,956
2021-12-10	234.97	243.88	233.03	240.06	110.18	926,094
2021-12-09	229.67	237.05	224.02	236.56	108.58	1,527,741
2021-12-08	233.00	233.00	227.00	230.21	105.66	898,938
2021-12-07	234.06	235.49	226.55	231.00	106.02	1,090,036
2021-12-06	242.68	242.68	234.00	234.00	107.40	496,027
2021-12-03	240.37	243.78	236.53	241.99	111.07	364,260
2021-12-02	247.00	247.00	238.88	241.35	110.77	500,225
2021-12-01	248.48	248.48	242.58	247.25	113.48	432,025
2021-11-30	253.11	254.66	244.00	247.69	113.68	494,680
2021-11-29	248.38	256.66	247.00	252.47	115.88	1,152,438
2021-11-26	254.10	260.17	251.25	255.01	117.04	520,162
2021-11-25	260.61	265.66	256.93	257.00	117.96	741,746
2021-11-24	267.00	267.00	257.01	260.84	119.72	858,893
2021-11-23	254.44	268.99	253.04	267.07	122.58	1,768,460
2021-11-22	249.25	254.00	244.00	252.52	115.90	1,501,673
2021-11-19	243.89	253.20	243.50	253.20	116.21	1,661,041
2021-11-18	236.00	240.00	229.14	230.18	105.65	840,475
2021-11-17	236.64	240.97	234.16	237.96	109.22	481,805
2021-11-16	235.98	240.99	234.00	237.47	108.99	427,785
2021-11-15	244.75	245.60	235.21	236.59	108.59	541,661
2021-11-12	236.24	245.85	232.50	241.81	110.99	611,529
2021-11-11	238.13	238.89	233.66	234.55	107.65	359,158
2021-11-10	240.81	242.34	235.88	237.40	108.96	352,533
2021-11-09	239.09	243.00	237.21	241.19	110.70	463,279

← NewerPage 20 of 21 · 1,213 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.