Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	31.650	32.220	31.090	32.220	32.071	4,118,109
2026-01-15	31.260	31.600	30.830	31.460	31.315	3,789,366
2026-01-14	31.000	32.230	30.800	31.680	31.534	7,756,954
2026-01-13	31.010	31.700	30.600	31.090	30.947	5,032,920
2026-01-12	31.210	31.210	30.700	30.980	30.837	4,051,800
2026-01-09	29.620	31.300	29.510	31.300	31.156	5,354,564
2026-01-08	29.510	30.100	29.510	29.590	29.453	2,860,719
2026-01-07	30.300	30.480	29.610	29.650	29.513	3,160,587
2026-01-06	29.900	30.770	29.760	30.490	30.349	3,402,909
2026-01-05	30.500	30.580	29.400	29.900	29.762	3,970,664
2025-12-31	30.930	31.150	30.250	30.580	30.439	2,566,150
2025-12-30	30.590	31.180	30.300	30.890	30.747	3,052,100
2025-12-29	30.070	31.140	29.660	30.840	30.698	4,938,468
2025-12-26	30.000	30.700	29.710	29.820	29.682	2,998,404
2025-12-25	29.010	30.310	29.010	30.090	29.951	3,574,812
2025-12-24	29.280	29.540	29.000	29.100	28.966	2,233,944
2025-12-23	29.240	29.360	28.870	29.310	29.175	1,762,717
2025-12-22	29.270	29.700	29.000	29.230	29.095	1,853,672
2025-12-19	29.640	29.750	29.200	29.230	29.095	1,572,540
2025-12-18	29.280	29.860	29.110	29.340	29.205	2,009,015
2025-12-17	29.100	29.520	28.610	29.370	29.234	2,576,003
2025-12-16	29.900	30.010	29.050	29.280	29.145	2,986,691
2025-12-15	30.490	30.550	29.880	29.940	29.802	2,381,565
2025-12-12	30.850	30.850	30.020	30.200	30.061	2,740,027
2025-12-11	31.680	31.680	30.510	30.540	30.399	2,280,460
2025-12-10	31.400	31.610	30.760	31.380	31.235	2,627,280
2025-12-09	31.010	31.700	31.000	31.330	31.185	2,338,976
2025-12-08	31.250	31.750	31.150	31.310	31.166	3,710,512
2025-12-05	31.020	31.530	30.100	31.460	31.315	4,217,029
2025-12-04	31.600	31.880	30.660	30.870	30.728	4,478,007
2025-12-03	31.330	32.940	31.010	31.240	31.096	4,876,083
2025-12-02	32.020	32.050	31.310	31.440	31.295	4,462,009
2025-12-01	34.000	34.180	31.880	32.210	32.061	9,649,245
2025-11-28	31.770	33.980	31.400	33.900	33.744	9,715,981
2025-11-27	32.500	33.490	31.540	31.780	31.633	5,767,953
2025-11-26	32.160	32.330	31.090	31.680	31.534	4,725,346
2025-11-25	30.730	32.350	30.430	31.530	31.385	6,367,540
2025-11-24	29.800	30.580	29.620	30.290	30.150	4,747,157
2025-11-21	30.020	30.690	29.500	29.860	29.722	5,203,232
2025-11-20	31.530	31.810	30.390	30.740	30.598	4,013,920
2025-11-19	30.690	31.860	30.210	31.260	31.116	5,963,243
2025-11-18	31.500	31.840	30.480	30.820	30.678	6,075,636
2025-11-17	30.930	33.080	30.120	32.000	31.852	8,098,972
2025-11-14	29.860	31.480	29.840	31.240	31.096	6,510,588
2025-11-13	29.710	30.640	29.370	30.140	30.001	4,937,589
2025-11-12	30.690	30.800	29.690	29.790	29.653	5,898,668
2025-11-11	31.340	31.570	30.260	30.270	30.130	7,644,661
2025-11-10	30.500	31.880	30.130	31.850	31.703	8,373,888
2025-11-07	30.100	30.780	29.830	30.510	30.369	6,607,573
2025-11-06	29.270	30.850	29.200	30.300	30.160	9,251,454
2025-11-05	29.350	30.070	28.990	29.470	29.334	8,028,688
2025-11-04	29.000	29.900	28.790	29.050	28.916	9,676,461
2025-11-03	27.970	29.960	27.970	29.190	29.055	15,773,763
2025-10-31	26.560	27.960	26.560	27.960	27.831	8,925,123
2025-10-30	25.050	25.600	24.900	25.420	25.303	2,474,503
2025-10-29	25.040	25.200	24.860	25.040	24.924	1,154,080
2025-10-28	24.910	25.430	24.850	25.160	25.044	1,929,366
2025-10-27	24.720	25.250	24.630	25.000	24.885	1,847,993
2025-10-24	24.700	24.750	24.420	24.670	24.556	1,348,792
2025-10-23	24.310	24.550	23.900	24.390	24.277	1,498,640

← NewerPage 4 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.