Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	22.160	22.570	22.050	22.280	22.093	1,953,877
2025-01-17	22.110	22.450	21.920	22.070	21.885	1,836,020
2025-01-16	22.490	22.980	22.130	22.330	22.143	2,744,856
2025-01-15	22.380	22.500	22.030	22.320	22.133	2,555,420
2025-01-14	20.950	22.560	20.950	22.380	22.192	4,288,838
2025-01-13	20.700	20.980	20.050	20.950	20.774	2,484,688
2025-01-10	21.950	22.150	21.000	21.000	20.824	3,195,888
2025-01-09	21.270	22.200	21.270	22.000	21.815	4,758,653
2025-01-08	21.400	21.450	20.290	21.270	21.091	4,146,600
2025-01-07	21.170	21.570	21.020	21.510	21.329	2,882,712
2025-01-06	21.610	21.670	21.000	21.170	20.992	2,970,192
2025-01-03	22.930	23.170	21.700	21.720	21.538	4,219,228
2025-01-02	23.610	24.090	22.680	22.910	22.718	3,821,973
2024-12-31	24.620	24.850	23.800	23.820	23.620	4,268,076
2024-12-30	26.160	26.250	24.590	24.620	24.413	5,807,801
2024-12-27	26.220	26.910	26.100	26.240	26.020	3,792,664
2024-12-26	25.800	27.180	25.480	26.240	26.020	4,444,580
2024-12-25	27.450	27.730	26.000	26.020	25.802	6,166,068
2024-12-24	27.620	29.000	27.220	27.870	27.636	9,876,429
2024-12-23	26.790	27.940	25.810	27.630	27.398	8,380,842
2024-12-20	26.880	27.690	26.740	26.890	26.664	5,243,615
2024-12-19	25.850	26.980	25.560	26.850	26.625	5,443,604
2024-12-18	25.730	26.280	25.460	25.860	25.643	3,517,836
2024-12-17	26.210	26.580	25.770	25.970	25.752	4,333,396
2024-12-16	27.200	27.200	25.960	26.160	25.940	6,659,846
2024-12-13	27.650	28.040	27.200	27.270	27.041	5,062,944
2024-12-12	27.850	28.200	27.310	27.840	27.606	6,017,768
2024-12-11	27.530	28.350	27.020	28.050	27.814	8,216,200
2024-12-10	28.850	29.020	27.680	27.690	27.457	10,995,410
2024-12-09	26.650	28.650	26.650	28.270	28.033	13,254,800
2024-12-06	28.050	29.500	27.220	27.300	27.071	21,732,521
2024-12-05	24.860	27.350	24.620	27.350	27.120	12,743,325
2024-12-04	25.460	25.980	24.710	24.860	24.651	6,632,639
2024-12-03	26.300	26.370	25.470	25.620	25.405	7,803,974
2024-12-02	24.710	26.000	24.310	26.000	25.782	10,306,110
2024-11-29	24.610	25.440	24.490	24.830	24.622	8,723,577
2024-11-28	25.490	25.550	24.430	24.720	24.512	11,786,856
2024-11-27	24.000	27.020	23.500	26.160	25.940	18,208,644
2024-11-26	22.270	24.560	22.090	24.560	24.354	9,912,003
2024-11-25	22.160	22.390	21.610	22.330	22.143	4,033,240
2024-11-22	23.010	23.400	22.040	22.160	21.974	5,196,856
2024-11-21	23.000	23.290	22.620	22.960	22.767	3,644,057
2024-11-20	22.770	23.350	22.680	23.170	22.975	5,436,052
2024-11-19	21.970	22.760	21.660	22.730	22.539	4,832,968
2024-11-18	22.060	22.470	21.440	21.770	21.587	4,474,357
2024-11-15	22.980	23.090	22.000	22.000	21.815	6,176,876
2024-11-14	23.940	24.090	22.910	22.970	22.777	5,397,288
2024-11-13	23.950	24.200	23.350	23.930	23.729	4,875,785
2024-11-12	24.720	24.740	23.700	23.910	23.709	8,929,244
2024-11-11	24.470	24.710	24.020	24.700	24.493	8,357,187
2024-11-08	25.300	26.400	24.620	24.660	24.453	9,965,867
2024-11-07	26.870	26.880	24.780	25.260	25.048	13,644,993
2024-11-06	23.330	26.280	23.220	26.280	26.059	15,876,534
2024-11-05	22.700	24.490	22.320	23.890	23.689	17,185,236
2024-11-04	20.100	22.260	20.090	22.260	22.073	4,209,876
2024-11-01	21.340	21.340	20.110	20.240	20.070	4,816,624
2024-10-31	20.380	21.520	20.300	21.370	21.191	5,482,052
2024-10-30	20.590	20.960	20.150	20.430	20.258	2,723,792
2024-10-29	21.200	21.490	20.550	20.640	20.467	3,992,140
2024-10-28	20.690	21.200	20.480	21.200	21.022	3,725,736

← NewerPage 8 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.