Guangdong Baolihua New Energy Stock Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.730 | 4.750 | 4.660 | 4.660 | 4.287 | 13,345,165 |
| 2024-07-22 | 4.810 | 4.820 | 4.710 | 4.720 | 4.342 | 14,990,400 |
| 2024-07-19 | 4.800 | 4.830 | 4.760 | 4.810 | 4.424 | 12,666,900 |
| 2024-07-18 | 4.750 | 4.840 | 4.680 | 4.820 | 4.434 | 22,146,070 |
| 2024-07-17 | 4.920 | 4.920 | 4.730 | 4.780 | 4.397 | 30,042,739 |
| 2024-07-16 | 4.910 | 4.940 | 4.880 | 4.920 | 4.526 | 15,465,200 |
| 2024-07-15 | 4.990 | 4.990 | 4.850 | 4.910 | 4.516 | 26,444,843 |
| 2024-07-12 | 5.050 | 5.100 | 4.990 | 5.020 | 4.618 | 19,158,500 |
| 2024-07-11 | 5.070 | 5.080 | 4.960 | 5.080 | 4.673 | 32,812,918 |
| 2024-07-10 | 5.130 | 5.140 | 4.980 | 5.000 | 4.599 | 36,165,300 |
| 2024-07-09 | 4.960 | 5.160 | 4.950 | 5.160 | 4.746 | 28,520,650 |
| 2024-07-08 | 4.970 | 5.000 | 4.890 | 4.960 | 4.562 | 29,868,200 |
| 2024-07-05 | 5.060 | 5.100 | 4.910 | 4.960 | 4.562 | 26,004,729 |
| 2024-07-04 | 5.150 | 5.190 | 5.050 | 5.080 | 4.673 | 17,618,582 |
| 2024-07-03 | 5.200 | 5.220 | 5.140 | 5.150 | 4.737 | 16,495,849 |
| 2024-07-02 | 5.150 | 5.230 | 5.140 | 5.200 | 4.783 | 25,948,144 |
| 2024-07-01 | 5.100 | 5.180 | 5.080 | 5.170 | 4.756 | 24,437,318 |
| 2024-06-28 | 4.940 | 5.160 | 4.910 | 5.100 | 4.691 | 45,118,500 |
| 2024-06-27 | 4.990 | 5.050 | 4.930 | 4.940 | 4.544 | 23,388,800 |
| 2024-06-26 | 4.860 | 5.030 | 4.820 | 5.020 | 4.618 | 28,479,295 |
| 2024-06-25 | 4.840 | 4.920 | 4.830 | 4.880 | 4.489 | 23,972,881 |
| 2024-06-24 | 4.920 | 4.950 | 4.810 | 4.840 | 4.452 | 21,825,175 |
| 2024-06-21 | 4.900 | 4.980 | 4.890 | 4.920 | 4.526 | 21,933,649 |
| 2024-06-20 | 5.020 | 5.030 | 4.900 | 4.910 | 4.516 | 33,016,700 |
| 2024-06-19 | 5.080 | 5.150 | 5.010 | 5.020 | 4.618 | 30,806,327 |
| 2024-06-18 | 5.070 | 5.100 | 5.040 | 5.090 | 4.682 | 24,369,574 |
| 2024-06-17 | 5.100 | 5.180 | 5.050 | 5.070 | 4.664 | 26,482,125 |
| 2024-06-14 | 5.060 | 5.150 | 5.050 | 5.110 | 4.700 | 20,347,318 |
| 2024-06-13 | 5.140 | 5.160 | 5.060 | 5.090 | 4.682 | 22,633,101 |
| 2024-06-12 | 5.100 | 5.170 | 5.080 | 5.130 | 4.719 | 18,419,004 |
| 2024-06-11 | 5.200 | 5.200 | 5.080 | 5.120 | 4.710 | 26,927,535 |
| 2024-06-07 | 5.090 | 5.210 | 5.080 | 5.200 | 4.783 | 27,159,355 |
| 2024-06-06 | 5.120 | 5.150 | 5.070 | 5.080 | 4.673 | 28,358,540 |
| 2024-06-05 | 5.180 | 5.250 | 5.110 | 5.120 | 4.710 | 30,654,900 |
| 2024-06-04 | 5.110 | 5.190 | 5.050 | 5.190 | 4.774 | 30,921,800 |
| 2024-06-03 | 5.240 | 5.240 | 5.010 | 5.100 | 4.691 | 51,834,805 |
| 2024-05-31 | 5.190 | 5.290 | 5.140 | 5.240 | 4.820 | 28,822,499 |
| 2024-05-30 | 5.350 | 5.380 | 5.170 | 5.190 | 4.774 | 45,215,195 |
| 2024-05-29 | 5.330 | 5.450 | 5.240 | 5.370 | 4.940 | 42,722,065 |
| 2024-05-28 | 5.300 | 5.430 | 5.270 | 5.350 | 4.921 | 51,019,026 |
| 2024-05-27 | 5.270 | 5.330 | 5.230 | 5.320 | 4.894 | 38,608,701 |
| 2024-05-24 | 5.160 | 5.340 | 5.140 | 5.240 | 4.820 | 45,360,744 |
| 2024-05-23 | 5.310 | 5.310 | 5.140 | 5.170 | 4.756 | 46,303,401 |
| 2024-05-22 | 5.380 | 5.420 | 5.310 | 5.320 | 4.894 | 32,296,301 |
| 2024-05-21 | 5.430 | 5.440 | 5.360 | 5.380 | 4.949 | 23,717,300 |
| 2024-05-20 | 5.350 | 5.460 | 5.290 | 5.450 | 5.013 | 44,643,641 |
| 2024-05-17 | 5.380 | 5.420 | 5.270 | 5.350 | 4.921 | 49,496,089 |
| 2024-05-16 | 5.450 | 5.490 | 5.360 | 5.380 | 4.949 | 35,441,432 |
| 2024-05-15 | 5.590 | 5.640 | 5.440 | 5.450 | 5.013 | 47,104,650 |
| 2024-05-14 | 5.600 | 5.660 | 5.520 | 5.620 | 5.170 | 55,017,368 |
| 2024-05-13 | 5.790 | 5.940 | 5.710 | 5.900 | 5.151 | 81,854,438 |
| 2024-05-10 | 5.660 | 5.800 | 5.650 | 5.770 | 5.038 | 58,927,590 |
| 2024-05-09 | 5.570 | 5.660 | 5.560 | 5.650 | 4.933 | 35,885,978 |
| 2024-05-08 | 5.730 | 5.830 | 5.580 | 5.590 | 4.881 | 63,408,100 |
| 2024-05-07 | 5.700 | 5.730 | 5.660 | 5.690 | 4.968 | 31,240,323 |
| 2024-05-06 | 5.660 | 5.740 | 5.600 | 5.730 | 5.003 | 49,332,839 |
| 2024-04-30 | 5.620 | 5.710 | 5.520 | 5.620 | 4.907 | 60,734,409 |
| 2024-04-29 | 5.490 | 5.690 | 5.490 | 5.670 | 4.950 | 49,138,704 |
| 2024-04-26 | 5.480 | 5.520 | 5.410 | 5.510 | 4.811 | 39,835,770 |
| 2024-04-25 | 5.450 | 5.560 | 5.430 | 5.500 | 4.802 | 35,646,055 |
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.