Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	38.960	38.980	36.190	36.890	36.720	11,515,634
2026-04-20	34.930	38.350	34.860	38.350	38.173	8,166,015
2026-04-17	34.180	35.020	34.180	34.860	34.699	3,417,907
2026-04-16	33.950	34.610	33.840	34.420	34.261	3,126,100
2026-04-15	34.360	34.730	33.900	34.000	33.843	4,241,519
2026-04-14	33.430	34.190	33.100	34.190	34.032	3,706,373
2026-04-13	32.600	33.750	32.330	33.430	33.276	3,700,192
2026-04-10	31.800	32.980	31.800	32.700	32.549	3,523,672
2026-04-09	31.310	31.920	31.130	31.660	31.514	3,071,672
2026-04-08	31.300	31.780	31.060	31.750	31.604	2,908,649
2026-04-07	30.320	31.060	30.320	30.600	30.459	2,776,091
2026-04-03	32.130	32.340	30.300	30.330	30.190	4,433,424
2026-04-02	32.670	33.290	31.750	32.110	31.962	3,365,253
2026-04-01	33.720	33.930	32.900	33.000	32.848	3,950,675
2026-03-31	33.840	34.150	33.030	33.150	32.997	4,937,860
2026-03-30	32.340	34.280	32.300	34.180	34.022	7,282,308
2026-03-27	31.580	32.980	31.500	32.820	32.669	3,762,200
2026-03-26	32.760	33.060	31.830	32.000	31.852	3,102,040
2026-03-25	32.230	33.200	32.100	32.760	32.609	4,746,292
2026-03-24	31.340	32.330	30.970	32.240	32.091	6,346,660
2026-03-23	32.600	32.790	30.460	30.730	30.588	7,131,412
2026-03-20	35.950	36.220	32.800	32.930	32.778	10,962,174
2026-03-19	36.700	37.090	35.350	35.560	35.396	10,790,726
2026-03-18	33.510	36.670	33.440	36.670	36.501	7,546,318
2026-03-17	34.680	34.680	33.250	33.340	33.186	4,207,267
2026-03-16	32.890	35.120	32.600	34.530	34.371	6,709,181
2026-03-13	33.730	33.980	33.080	33.140	32.987	4,503,208
2026-03-12	33.120	35.580	33.120	34.270	34.112	7,799,622
2026-03-11	34.700	34.700	32.980	33.180	33.027	6,598,152
2026-03-10	33.000	34.840	33.000	34.410	34.251	6,047,710
2026-03-09	32.580	33.200	32.300	32.990	32.838	4,314,886
2026-03-06	32.920	33.740	32.510	33.400	33.246	5,595,045
2026-03-05	33.330	33.840	32.530	32.670	32.519	6,295,312
2026-03-04	31.450	33.980	31.300	32.990	32.838	10,158,887
2026-03-03	30.950	33.190	30.950	31.800	31.653	9,968,383
2026-03-02	31.000	31.330	30.180	31.110	30.966	4,875,443
2026-02-27	30.840	31.390	30.500	31.350	31.205	3,568,596
2026-02-26	29.900	31.990	29.550	31.060	30.917	6,604,837
2026-02-25	29.530	29.930	29.360	29.850	29.712	2,322,657
2026-02-24	29.590	29.840	29.340	29.520	29.384	2,219,132
2026-02-13	29.720	30.270	29.400	29.490	29.354	1,875,236
2026-02-12	29.300	29.890	29.260	29.750	29.613	2,012,363
2026-02-11	29.460	29.740	29.160	29.430	29.294	1,771,300
2026-02-10	29.890	30.000	29.260	29.330	29.195	2,645,600
2026-02-09	29.540	30.160	29.500	29.930	29.792	2,578,486
2026-02-06	29.880	29.880	29.070	29.320	29.185	3,135,811
2026-02-05	30.190	30.250	29.830	29.900	29.762	1,443,172
2026-02-04	30.700	30.710	29.820	30.050	29.911	2,209,744
2026-02-03	30.340	30.880	30.180	30.760	30.618	2,067,639
2026-02-02	30.140	31.300	30.000	30.330	30.190	3,661,524
2026-01-30	30.000	30.360	29.500	30.260	30.120	3,119,639
2026-01-29	31.500	31.950	30.000	30.090	29.951	4,239,336
2026-01-28	32.860	33.000	31.400	31.480	31.335	4,118,506
2026-01-27	31.930	32.320	31.110	32.220	32.071	2,922,754
2026-01-26	32.850	32.990	31.650	32.110	31.962	3,856,728
2026-01-23	32.490	32.780	32.240	32.520	32.370	2,500,208
2026-01-22	32.670	32.820	32.100	32.490	32.340	2,918,529
2026-01-21	31.830	33.200	31.430	32.650	32.499	4,803,631
2026-01-20	32.360	32.630	31.530	31.940	31.793	3,477,042
2026-01-19	31.970	32.590	31.700	32.280	32.131	4,113,487

← NewerPage 3 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.