Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	27.900	27.900	27.500	27.560	27.433	2,294,937
2025-07-21	27.450	27.890	27.270	27.710	27.582	2,765,340
2025-07-18	27.730	27.820	27.350	27.400	27.274	2,328,852
2025-07-17	27.600	27.740	27.400	27.620	27.493	2,041,776
2025-07-16	27.220	27.750	27.140	27.630	27.503	2,571,756
2025-07-15	27.260	28.000	27.060	27.470	27.343	4,189,675
2025-07-14	26.860	27.360	26.770	27.260	27.134	2,128,636
2025-07-11	26.800	27.080	26.750	26.900	26.776	1,846,253
2025-07-10	26.850	27.070	26.730	26.890	26.766	1,537,468
2025-07-09	27.350	27.380	26.900	26.960	26.836	2,145,072
2025-07-08	26.900	27.250	26.670	27.090	26.965	2,508,969
2025-07-07	26.350	26.790	26.210	26.770	26.646	1,279,744
2025-07-04	27.120	27.180	26.500	26.570	26.447	2,670,700
2025-07-03	26.680	27.350	26.680	27.200	27.075	2,760,210
2025-07-02	27.120	27.180	26.680	26.730	26.607	1,617,480
2025-07-01	27.140	27.140	26.730	27.120	26.995	1,676,984
2025-06-30	27.100	27.160	26.560	27.140	27.015	2,134,427
2025-06-27	26.940	27.100	26.780	26.880	26.756	1,579,200
2025-06-26	27.000	27.210	26.760	26.800	26.676	2,301,567
2025-06-25	27.250	27.260	26.760	26.990	26.865	2,920,075
2025-06-24	26.210	27.290	26.090	27.140	27.015	4,758,591
2025-06-23	25.500	25.950	25.010	25.900	25.781	2,094,480
2025-06-20	26.200	26.440	25.560	25.560	25.442	2,324,599
2025-06-19	26.780	26.910	26.200	26.220	26.099	3,018,655
2025-06-18	26.010	27.430	25.640	26.820	26.696	5,123,456
2025-06-17	26.200	26.490	26.120	26.310	26.089	1,927,583
2025-06-16	26.210	26.540	26.100	26.370	26.149	2,551,733
2025-06-13	26.910	27.100	26.260	26.280	26.059	4,629,430
2025-06-12	27.350	27.580	26.910	27.090	26.863	3,759,095
2025-06-11	27.810	28.160	27.390	27.440	27.210	3,624,097
2025-06-10	29.220	29.230	27.410	27.640	27.408	5,842,783
2025-06-09	29.380	29.380	28.920	29.100	28.856	2,732,599
2025-06-06	29.350	29.580	29.020	29.170	28.925	2,592,052
2025-06-05	29.500	30.100	28.910	29.470	29.223	4,977,084
2025-06-04	30.020	30.030	29.320	29.630	29.381	4,902,641
2025-06-03	28.520	30.380	28.410	30.020	29.768	7,609,085
2025-05-30	28.760	29.620	28.060	28.980	28.737	5,888,631
2025-05-29	28.800	29.580	28.710	28.920	28.677	4,927,300
2025-05-28	29.000	29.220	28.610	28.920	28.677	4,973,245
2025-05-27	27.740	29.380	26.830	29.140	28.895	9,817,098
2025-05-26	28.230	28.740	27.410	27.730	27.497	5,398,636
2025-05-23	28.000	29.100	27.940	28.450	28.211	7,590,941
2025-05-22	27.100	29.990	27.100	27.770	27.537	9,278,620
2025-05-21	27.780	27.780	27.080	27.280	27.051	3,022,410
2025-05-20	27.690	28.030	27.500	27.790	27.557	2,771,284
2025-05-19	28.230	28.230	27.410	27.820	27.586	3,886,637
2025-05-16	27.830	28.660	27.730	28.200	27.963	3,556,366
2025-05-15	28.230	28.490	27.720	27.980	27.745	2,776,343
2025-05-14	27.830	28.500	27.540	28.300	28.062	4,511,170
2025-05-13	28.880	28.890	27.610	27.670	27.438	4,329,652
2025-05-12	28.370	28.710	28.020	28.570	28.330	4,721,909
2025-05-09	28.060	28.630	27.370	28.370	28.132	5,119,192
2025-05-08	27.540	28.650	27.500	28.100	27.864	5,132,110
2025-05-07	27.780	28.350	27.390	27.700	27.467	5,319,096
2025-05-06	27.220	27.940	27.220	27.610	27.378	7,289,011
2025-04-30	24.390	26.820	24.390	26.820	26.595	6,610,996
2025-04-29	23.790	24.620	23.790	24.380	24.175	2,012,238
2025-04-28	24.710	24.890	23.800	24.020	23.818	2,553,676
2025-04-25	24.850	25.200	24.650	24.680	24.473	1,896,884
2025-04-24	25.580	25.580	24.630	24.910	24.701	2,752,444

← NewerPage 6 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.