Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24.340	25.490	24.260	25.240	25.028	4,521,438
2025-04-22	24.500	24.980	24.070	24.340	24.136	2,375,903
2025-04-21	24.000	24.500	23.660	24.500	24.294	1,708,496
2025-04-18	24.040	24.320	23.700	23.930	23.729	1,291,408
2025-04-17	23.570	24.280	23.570	24.020	23.818	1,757,428
2025-04-16	24.300	24.360	23.410	23.880	23.679	2,266,444
2025-04-15	24.660	24.970	24.300	24.360	24.155	2,165,314
2025-04-14	24.530	25.230	24.130	24.710	24.503	3,917,935
2025-04-11	23.390	24.380	23.340	24.010	23.808	3,102,124
2025-04-10	23.800	24.500	23.760	23.860	23.660	3,968,552
2025-04-09	22.300	23.690	20.420	23.320	23.124	5,415,775
2025-04-08	24.000	24.240	21.830	22.390	22.202	6,288,421
2025-04-07	24.700	25.800	24.120	24.120	23.917	2,792,957
2025-04-03	27.000	27.380	26.570	26.800	26.575	2,931,756
2025-04-02	27.200	27.970	27.170	27.450	27.220	3,067,059
2025-04-01	27.030	27.470	26.900	27.120	26.892	3,074,807
2025-03-31	27.740	27.740	26.380	27.030	26.803	4,578,948
2025-03-28	28.130	29.000	27.720	27.840	27.606	4,894,714
2025-03-27	29.780	30.180	28.380	28.380	28.142	6,342,704
2025-03-26	29.660	30.750	29.460	30.000	29.748	4,148,145
2025-03-25	31.690	31.850	29.630	30.000	29.748	6,727,582
2025-03-24	31.000	31.990	30.490	31.520	31.255	9,536,463
2025-03-21	29.800	32.000	28.330	31.380	31.116	12,871,149
2025-03-20	31.220	32.690	30.000	30.020	29.768	11,843,208
2025-03-19	29.700	31.550	29.610	31.210	30.948	11,003,738
2025-03-18	29.780	30.300	29.670	29.820	29.570	4,979,108
2025-03-17	30.300	30.330	29.460	30.030	29.778	6,942,525
2025-03-14	30.320	30.380	29.490	30.050	29.798	8,633,841
2025-03-13	32.000	33.100	30.150	30.240	29.986	13,871,525
2025-03-12	30.700	34.120	29.500	32.270	31.999	18,013,632
2025-03-11	29.790	31.260	29.210	31.020	30.760	17,308,372
2025-03-10	26.960	29.790	26.850	29.790	29.540	9,341,154
2025-03-07	26.280	27.210	26.100	27.080	26.853	6,682,404
2025-03-06	25.900	27.050	25.830	26.380	26.158	5,028,626
2025-03-05	25.620	25.860	25.310	25.680	25.464	2,498,732
2025-03-04	25.450	26.100	25.300	25.750	25.534	2,926,104
2025-03-03	25.250	26.320	25.010	25.640	25.425	4,555,540
2025-02-28	26.820	26.980	25.110	25.250	25.038	7,177,408
2025-02-27	27.730	27.970	26.440	27.100	26.872	7,880,734
2025-02-26	27.360	28.720	27.060	28.010	27.775	8,455,503
2025-02-25	26.800	27.850	26.570	27.450	27.220	7,039,070
2025-02-24	25.410	28.000	24.980	27.320	27.091	14,497,801
2025-02-21	25.790	25.880	25.170	25.600	25.385	7,871,753
2025-02-20	25.350	26.170	24.900	25.480	25.266	13,855,404
2025-02-19	22.350	24.610	22.230	24.610	24.403	6,526,432
2025-02-18	22.980	23.120	22.280	22.370	22.182	2,711,512
2025-02-17	23.070	23.280	22.830	22.980	22.787	2,664,408
2025-02-14	23.210	23.500	22.950	23.060	22.866	2,176,119
2025-02-13	23.680	23.830	23.220	23.240	23.045	2,859,300
2025-02-12	22.780	23.870	22.780	23.680	23.481	4,276,994
2025-02-11	23.000	23.090	22.620	22.890	22.698	2,850,312
2025-02-10	23.320	23.370	22.850	23.150	22.956	3,341,908
2025-02-07	23.580	23.840	23.040	23.320	23.124	4,331,160
2025-02-06	22.940	23.600	22.860	23.570	23.372	3,286,132
2025-02-05	22.910	23.370	22.610	23.160	22.966	3,517,014
2025-01-27	22.800	23.290	22.650	22.860	22.668	3,306,136
2025-01-24	22.290	22.800	22.130	22.800	22.609	2,185,849
2025-01-23	22.500	22.930	22.270	22.300	22.113	2,569,224
2025-01-22	22.500	22.500	22.090	22.260	22.073	1,634,032
2025-01-21	22.410	23.130	22.250	22.600	22.410	2,933,693

← NewerPage 7 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.