Bafang Electric Suzhou Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 240.81 | 242.34 | 235.88 | 237.40 | 108.96 | 352,533 |
| 2021-11-09 | 239.09 | 243.00 | 237.21 | 241.19 | 110.70 | 463,279 |
| 2021-11-08 | 236.90 | 244.68 | 235.21 | 237.34 | 108.93 | 782,502 |
| 2021-11-05 | 237.98 | 244.00 | 234.05 | 240.64 | 110.45 | 1,016,977 |
| 2021-11-04 | 248.75 | 249.00 | 235.06 | 236.00 | 108.32 | 1,923,067 |
| 2021-11-03 | 227.00 | 242.00 | 224.43 | 242.00 | 111.07 | 1,283,433 |
| 2021-11-02 | 221.00 | 223.00 | 217.00 | 220.00 | 100.98 | 2,280,695 |
| 2021-11-01 | 226.00 | 231.60 | 215.06 | 224.55 | 103.06 | 3,826,557 |
| 2021-10-29 | 251.20 | 255.00 | 238.95 | 238.95 | 109.67 | 869,456 |
| 2021-10-28 | 276.34 | 276.34 | 265.50 | 265.50 | 121.86 | 825,771 |
| 2021-10-27 | 290.09 | 297.79 | 287.00 | 295.00 | 135.40 | 895,431 |
| 2021-10-26 | 295.00 | 305.89 | 291.66 | 296.09 | 135.90 | 1,165,331 |
| 2021-10-25 | 288.00 | 295.99 | 283.88 | 290.18 | 133.19 | 741,113 |
| 2021-10-22 | 294.05 | 298.28 | 289.03 | 296.70 | 136.18 | 573,107 |
| 2021-10-21 | 284.80 | 299.49 | 284.15 | 293.20 | 134.57 | 923,426 |
| 2021-10-20 | 285.99 | 289.99 | 277.38 | 284.04 | 130.37 | 845,934 |
| 2021-10-19 | 281.00 | 285.96 | 277.21 | 283.50 | 130.12 | 608,264 |
| 2021-10-18 | 285.71 | 290.00 | 277.11 | 281.00 | 128.97 | 790,950 |
| 2021-10-15 | 267.00 | 285.69 | 265.00 | 282.20 | 129.52 | 959,815 |
| 2021-10-14 | 255.33 | 271.45 | 252.70 | 269.98 | 123.92 | 483,925 |
← NewerPage 21 of 21 · 1,220 trading days
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.