Guangdong Baolihua New Energy Stock Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.510 | 5.710 | 5.510 | 5.550 | 5.550 | 59,926,110 |
| 2026-10-15 | 5.600 | 5.730 | 5.510 | 5.610 | 5.610 | 84,921,098 |
| 2026-10-14 | 5.480 | 5.760 | 5.460 | 5.650 | 5.650 | 91,966,871 |
| 2026-10-13 | 5.460 | 5.650 | 5.460 | 5.490 | 5.490 | 59,187,614 |
| 2026-10-12 | 5.630 | 5.650 | 5.470 | 5.520 | 5.520 | 77,775,712 |
| 2026-10-09 | 5.420 | 5.700 | 5.410 | 5.590 | 5.590 | 164,348,536 |
| 2026-10-08 | 5.220 | 5.550 | 5.200 | 5.500 | 5.500 | 122,155,808 |
| 2026-09-30 | 5.140 | 5.250 | 5.070 | 5.210 | 5.210 | 43,426,432 |
| 2026-09-29 | 5.160 | 5.240 | 5.110 | 5.150 | 5.150 | 36,755,687 |
| 2026-09-28 | 5.060 | 5.240 | 5.040 | 5.200 | 5.200 | 79,431,000 |
| 2026-09-24 | 5.000 | 5.080 | 4.970 | 5.060 | 5.060 | 35,137,403 |
| 2026-09-23 | 5.110 | 5.140 | 5.000 | 5.020 | 5.020 | 48,102,751 |
| 2026-09-22 | 5.220 | 5.230 | 5.100 | 5.130 | 5.130 | 45,127,784 |
| 2026-09-21 | 5.290 | 5.320 | 5.220 | 5.230 | 5.230 | 44,346,596 |
| 2026-09-18 | 5.170 | 5.400 | 5.150 | 5.310 | 5.310 | 65,225,513 |
| 2026-09-17 | 5.240 | 5.240 | 5.090 | 5.180 | 5.180 | 58,640,898 |
| 2026-09-16 | 5.230 | 5.290 | 5.200 | 5.250 | 5.250 | 43,189,973 |
| 2026-09-15 | 5.250 | 5.280 | 5.160 | 5.260 | 5.260 | 52,853,911 |
| 2026-09-14 | 5.270 | 5.330 | 5.180 | 5.270 | 5.270 | 65,728,012 |
| 2026-09-11 | 5.210 | 5.280 | 5.160 | 5.260 | 5.260 | 74,557,288 |
| 2026-09-10 | 5.360 | 5.390 | 5.250 | 5.260 | 5.260 | 86,184,551 |
| 2026-09-09 | 5.110 | 5.450 | 5.090 | 5.410 | 5.410 | 172,957,922 |
| 2026-09-08 | 4.980 | 5.140 | 4.970 | 5.120 | 5.120 | 77,778,771 |
| 2026-09-07 | 4.950 | 4.990 | 4.920 | 4.980 | 4.980 | 48,287,382 |
| 2026-09-04 | 4.910 | 4.970 | 4.900 | 4.950 | 4.950 | 52,255,176 |
| 2026-09-03 | 4.870 | 4.960 | 4.860 | 4.910 | 4.910 | 63,045,267 |
| 2026-09-02 | 4.940 | 4.970 | 4.850 | 4.870 | 4.870 | 47,427,950 |
| 2026-09-01 | 4.900 | 4.970 | 4.880 | 4.970 | 4.970 | 59,753,450 |
| 2026-08-31 | 4.890 | 4.940 | 4.860 | 4.900 | 4.900 | 36,133,539 |
| 2026-08-28 | 4.900 | 4.920 | 4.860 | 4.900 | 4.900 | 36,726,149 |
| 2026-08-27 | 4.900 | 4.910 | 4.830 | 4.910 | 4.910 | 50,836,989 |
| 2026-08-26 | 4.910 | 4.960 | 4.890 | 4.930 | 4.930 | 50,778,371 |
| 2026-08-25 | 4.940 | 4.980 | 4.880 | 4.930 | 4.930 | 71,310,970 |
| 2026-08-24 | 4.840 | 5.000 | 4.830 | 5.000 | 5.000 | 139,602,144 |
| 2026-08-21 | 4.750 | 4.840 | 4.700 | 4.770 | 4.770 | 53,509,183 |
| 2026-08-20 | 4.680 | 4.840 | 4.680 | 4.750 | 4.750 | 48,571,128 |
| 2026-08-19 | 4.680 | 4.720 | 4.630 | 4.710 | 4.710 | 46,882,517 |
| 2026-08-18 | 4.740 | 4.750 | 4.660 | 4.690 | 4.690 | 29,897,725 |
| 2026-08-17 | 4.680 | 4.730 | 4.650 | 4.730 | 4.730 | 36,495,645 |
| 2026-08-14 | 4.800 | 4.800 | 4.660 | 4.680 | 4.680 | 48,842,575 |
| 2026-08-13 | 4.780 | 4.830 | 4.760 | 4.810 | 4.810 | 49,302,550 |
| 2026-08-12 | 4.840 | 4.850 | 4.750 | 4.800 | 4.800 | 43,970,157 |
| 2026-08-11 | 4.840 | 4.890 | 4.820 | 4.830 | 4.830 | 39,009,273 |
| 2026-08-10 | 4.790 | 4.870 | 4.780 | 4.860 | 4.860 | 45,409,993 |
| 2026-08-07 | 4.810 | 4.820 | 4.740 | 4.800 | 4.800 | 49,327,971 |
| 2026-08-06 | 4.880 | 4.890 | 4.780 | 4.830 | 4.830 | 55,348,078 |
| 2026-08-05 | 4.940 | 4.960 | 4.860 | 4.900 | 4.900 | 54,743,030 |
| 2026-08-04 | 5.000 | 5.050 | 4.930 | 4.950 | 4.950 | 54,764,952 |
| 2026-08-03 | 4.910 | 5.030 | 4.910 | 5.010 | 5.010 | 51,983,193 |
| 2026-07-31 | 4.900 | 4.990 | 4.870 | 4.940 | 4.940 | 63,529,369 |
| 2026-07-30 | 4.970 | 5.090 | 4.890 | 4.960 | 4.960 | 112,040,128 |
| 2026-07-29 | 4.820 | 5.320 | 4.760 | 5.090 | 5.090 | 157,154,777 |
| 2026-07-28 | 4.900 | 4.950 | 4.780 | 4.850 | 4.850 | 66,779,247 |
| 2026-07-27 | 4.760 | 4.950 | 4.730 | 4.930 | 4.930 | 70,060,423 |
| 2026-07-24 | 4.940 | 5.010 | 4.780 | 4.790 | 4.790 | 83,955,275 |
| 2026-07-23 | 4.840 | 5.040 | 4.810 | 4.990 | 4.990 | 87,664,294 |
| 2026-07-22 | 4.870 | 4.930 | 4.810 | 4.880 | 4.880 | 81,179,741 |
| 2026-07-21 | 4.830 | 4.940 | 4.760 | 4.920 | 4.920 | 100,075,089 |
| 2026-07-20 | 4.660 | 4.940 | 4.610 | 4.920 | 4.920 | 119,832,451 |
| 2026-07-17 | 4.620 | 4.780 | 4.610 | 4.650 | 4.650 | 84,828,225 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.2000 CNY |
| 2025-09-17 | 0.0500 CNY |
| 2025-05-29 | 0.1500 CNY |
| 2024-05-14 | 0.3000 CNY |
| 2023-07-04 | 0.0300 CNY |
| 2022-05-18 | 0.0500 CNY |
| 2021-03-04 | 0.3000 CNY |
| 2020-05-21 | 0.2000 CNY |
| 2019-06-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.