Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.660	24.810	24.450	24.480	24.367	1,141,848
2025-10-21	24.400	24.940	24.210	24.880	24.765	1,680,907
2025-10-20	24.400	24.640	24.240	24.400	24.287	1,273,545
2025-10-17	25.100	25.140	24.240	24.260	24.148	1,993,143
2025-10-16	25.200	25.580	24.860	25.160	25.044	1,853,205
2025-10-15	24.720	25.150	24.620	25.100	24.984	1,927,964
2025-10-14	25.280	25.550	24.790	24.830	24.715	2,033,775
2025-10-13	24.880	25.270	24.460	25.130	25.014	2,834,271
2025-10-10	25.800	26.140	25.740	25.870	25.751	2,153,772
2025-10-09	26.170	26.290	25.780	25.920	25.800	2,556,288
2025-09-30	26.230	26.490	26.080	26.080	25.960	2,089,355
2025-09-29	26.520	26.780	26.150	26.320	26.199	3,160,066
2025-09-26	27.080	27.450	26.430	26.630	26.507	4,308,520
2025-09-25	26.490	27.460	26.200	27.080	26.955	4,949,639
2025-09-24	26.930	26.970	26.430	26.560	26.437	3,397,243
2025-09-23	25.910	27.640	25.000	26.880	26.756	6,550,547
2025-09-22	25.800	25.990	25.600	25.900	25.781	1,937,158
2025-09-19	26.310	26.580	25.810	25.880	25.761	2,916,328
2025-09-18	27.150	27.350	26.290	26.410	26.288	4,622,787
2025-09-17	26.790	27.860	26.790	27.180	27.055	5,024,769
2025-09-16	26.560	27.470	26.290	26.980	26.856	4,190,114
2025-09-15	26.290	26.950	26.070	26.560	26.437	3,526,182
2025-09-12	26.470	26.980	26.160	26.200	26.079	2,474,360
2025-09-11	25.810	26.460	25.590	26.450	26.328	2,410,292
2025-09-10	26.300	26.440	25.920	25.950	25.830	2,476,627
2025-09-09	26.850	26.980	26.330	26.340	26.218	2,398,871
2025-09-08	26.960	27.720	26.720	27.000	26.875	3,946,030
2025-09-05	26.090	27.110	26.090	26.960	26.836	4,180,876
2025-09-04	25.690	26.420	25.500	26.070	25.950	3,997,163
2025-09-03	26.720	26.840	25.650	25.690	25.571	3,863,556
2025-09-02	26.630	27.180	25.740	26.800	26.676	5,584,609
2025-09-01	27.630	27.860	26.610	26.720	26.597	6,727,831
2025-08-29	27.880	28.390	27.500	28.060	27.931	3,521,910
2025-08-28	28.220	28.580	26.870	27.850	27.722	6,343,240
2025-08-27	28.970	29.880	28.310	28.350	28.219	5,419,105
2025-08-26	29.040	29.380	28.920	29.000	28.866	3,559,654
2025-08-25	29.210	30.220	28.990	29.200	29.065	4,773,208
2025-08-22	29.160	29.360	28.900	29.200	29.065	3,151,306
2025-08-21	29.450	29.610	28.960	29.090	28.956	3,276,467
2025-08-20	29.310	29.800	29.180	29.500	29.364	3,146,524
2025-08-19	29.250	29.810	28.800	29.480	29.344	4,995,677
2025-08-18	29.420	29.570	29.120	29.290	29.155	4,151,316
2025-08-15	29.100	29.480	28.940	29.270	29.135	4,609,729
2025-08-14	28.660	30.170	28.320	29.240	29.105	7,304,257
2025-08-13	28.450	28.880	28.290	28.730	28.597	2,840,023
2025-08-12	28.550	28.690	28.250	28.470	28.339	2,428,294
2025-08-11	28.000	28.740	28.000	28.320	28.189	3,036,195
2025-08-08	28.040	28.050	27.690	28.000	27.871	2,178,637
2025-08-07	28.190	28.250	27.870	28.050	27.921	2,079,453
2025-08-06	27.790	28.260	27.650	28.160	28.030	3,366,588
2025-08-05	27.750	28.080	27.610	27.810	27.682	2,618,956
2025-08-04	26.830	27.690	26.830	27.610	27.483	2,510,253
2025-08-01	26.920	27.290	26.880	27.060	26.935	1,715,396
2025-07-31	27.380	27.700	26.780	26.890	26.766	3,024,078
2025-07-30	27.990	28.300	27.210	27.510	27.383	3,207,994
2025-07-29	27.700	27.980	27.420	27.940	27.811	2,683,116
2025-07-28	27.600	28.070	27.540	27.780	27.652	2,645,300
2025-07-25	27.820	27.840	27.350	27.650	27.522	1,959,680
2025-07-24	27.190	27.680	27.190	27.650	27.522	2,480,808
2025-07-23	27.550	27.600	27.110	27.140	27.015	2,481,676

← NewerPage 5 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.