Bafang Electric Suzhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	19.980	20.860	19.950	20.810	20.635	3,667,436
2024-10-24	20.260	20.290	19.870	19.980	19.812	2,292,670
2024-10-23	20.190	20.640	19.990	20.440	20.268	3,392,496
2024-10-22	19.910	20.380	19.630	20.200	20.030	3,045,216
2024-10-21	19.970	20.290	19.780	19.970	19.802	3,204,231
2024-10-18	18.700	20.220	18.640	19.770	19.604	3,998,068
2024-10-17	19.150	19.520	18.800	18.810	18.652	2,769,084
2024-10-16	19.280	19.550	18.880	19.110	18.950	2,516,388
2024-10-15	19.800	20.000	19.300	19.300	19.138	2,667,149
2024-10-14	19.600	19.940	18.980	19.840	19.673	3,294,788
2024-10-11	20.540	20.630	19.230	19.480	19.316	3,587,576
2024-10-10	21.300	21.880	20.410	20.530	20.358	4,892,148
2024-10-09	22.450	22.680	20.900	21.190	21.012	6,313,900
2024-10-08	23.190	23.190	21.360	23.040	22.847	8,777,940
2024-09-30	20.080	21.080	19.750	21.080	20.903	5,808,848
2024-09-27	18.150	19.450	18.040	19.160	18.999	3,253,365
2024-09-26	16.750	17.890	16.630	17.880	17.730	3,920,272
2024-09-25	16.680	17.370	16.680	16.810	16.669	4,774,972
2024-09-24	16.120	16.660	15.830	16.660	16.520	4,901,116
2024-09-23	16.530	16.630	15.980	16.010	15.876	3,151,594
2024-09-20	17.400	17.430	16.480	16.520	16.381	2,252,374
2024-09-19	17.090	17.620	16.880	17.340	17.194	1,602,208
2024-09-18	17.280	17.290	16.610	16.930	16.788	1,545,185
2024-09-13	17.810	17.840	17.100	17.200	17.056	1,646,549
2024-09-12	18.340	18.370	17.730	17.780	17.631	1,308,816
2024-09-11	17.770	18.290	17.710	18.030	17.879	1,237,032
2024-09-10	17.820	17.960	17.430	17.880	17.730	1,229,904
2024-09-09	18.090	18.230	17.780	17.880	17.730	1,300,305
2024-09-06	18.760	18.760	18.000	18.060	17.908	1,567,056
2024-09-05	18.670	18.940	18.600	18.750	18.593	1,342,404
2024-09-04	18.650	18.970	18.550	18.710	18.553	1,444,192
2024-09-03	18.450	18.980	18.150	18.760	18.602	2,370,421
2024-09-02	19.330	19.580	18.200	18.210	18.057	3,167,512
2024-08-30	18.690	18.990	18.400	18.650	18.493	2,288,371
2024-08-29	17.520	18.730	17.380	18.700	18.543	2,503,688
2024-08-28	17.300	17.730	17.000	17.640	17.492	1,632,932
2024-08-27	17.810	17.810	17.250	17.350	17.204	1,307,388
2024-08-26	17.330	17.870	17.320	17.800	17.651	1,471,552
2024-08-23	17.590	17.670	17.270	17.370	17.224	1,426,456
2024-08-22	18.080	18.270	17.550	17.670	17.522	2,193,440
2024-08-21	18.080	18.340	17.950	18.160	18.008	1,519,424
2024-08-20	18.770	18.770	18.000	18.070	17.918	2,833,347
2024-08-19	19.210	19.330	18.700	18.720	18.563	2,528,672
2024-08-16	19.600	19.690	19.200	19.200	19.039	2,451,886
2024-08-15	20.240	20.300	19.640	19.670	19.505	4,168,016
2024-08-14	19.350	20.560	19.330	20.210	20.040	6,417,856
2024-08-13	19.070	19.460	18.800	19.460	19.297	3,074,647
2024-08-12	18.780	19.180	18.580	19.160	18.999	2,209,928
2024-08-09	19.300	19.480	18.820	18.830	18.672	2,490,644
2024-08-08	18.910	19.380	18.650	19.300	19.138	3,751,189
2024-08-07	18.560	19.420	18.380	18.970	18.811	4,181,991
2024-08-06	18.360	18.700	18.280	18.560	18.404	1,679,714
2024-08-05	18.430	18.880	18.170	18.190	18.037	2,572,600
2024-08-02	18.800	19.030	18.480	18.520	18.365	1,908,376
2024-08-01	19.270	19.360	18.810	18.860	18.702	3,127,644
2024-07-31	18.100	19.150	17.980	19.140	18.979	3,322,877
2024-07-30	18.000	18.350	17.810	18.100	17.948	1,697,892
2024-07-29	18.740	18.740	17.990	18.070	17.918	2,761,607
2024-07-26	18.130	18.790	18.130	18.590	18.434	3,373,772
2024-07-25	17.750	18.410	17.630	18.060	17.908	2,621,440

← NewerPage 9 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.