Guangdong Baolihua New Energy Stock Co LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.750	4.880	4.680	4.860	4.243	38,918,737
2023-10-25	4.920	4.950	4.750	4.760	4.156	53,188,387
2023-10-24	4.880	4.930	4.850	4.890	4.269	25,027,499
2023-10-23	5.010	5.010	4.840	4.870	4.252	23,736,738
2023-10-20	5.040	5.090	4.990	5.000	4.365	24,653,634
2023-10-19	5.090	5.140	5.030	5.040	4.400	23,587,420
2023-10-18	5.180	5.200	5.070	5.100	4.453	23,052,130
2023-10-17	5.200	5.240	5.160	5.200	4.540	14,876,304
2023-10-16	5.230	5.270	5.160	5.210	4.549	19,638,941
2023-10-13	5.290	5.320	5.220	5.230	4.566	21,999,519
2023-10-12	5.260	5.310	5.230	5.290	4.619	20,887,503
2023-10-11	5.390	5.410	5.230	5.250	4.584	37,434,748
2023-10-10	5.450	5.510	5.350	5.360	4.680	25,089,120
2023-10-09	5.390	5.480	5.360	5.430	4.741	27,644,044
2023-09-28	5.430	5.460	5.350	5.390	4.706	27,643,593
2023-09-27	5.410	5.480	5.340	5.370	4.688	45,156,065
2023-09-26	5.400	5.450	5.350	5.380	4.697	29,837,700
2023-09-25	5.510	5.520	5.300	5.380	4.697	47,818,612
2023-09-22	5.520	5.570	5.450	5.530	4.828	27,507,408
2023-09-21	5.650	5.660	5.500	5.530	4.828	33,863,650
2023-09-20	5.730	5.730	5.620	5.640	4.924	23,991,458
2023-09-19	5.710	5.760	5.690	5.720	4.994	14,724,137
2023-09-18	5.690	5.730	5.670	5.700	4.977	16,526,866
2023-09-15	5.760	5.760	5.690	5.730	5.003	17,491,700
2023-09-14	5.730	5.820	5.690	5.750	5.020	22,315,442
2023-09-13	5.720	5.790	5.680	5.740	5.011	19,179,541
2023-09-12	5.760	5.860	5.700	5.740	5.011	31,434,001
2023-09-11	5.750	5.800	5.660	5.780	5.046	29,248,762
2023-09-08	5.600	5.850	5.570	5.780	5.046	37,057,662
2023-09-07	5.760	5.770	5.580	5.640	4.924	31,904,600
2023-09-06	5.810	5.930	5.760	5.780	5.046	25,898,112
2023-09-05	5.750	5.870	5.710	5.820	5.081	34,342,850
2023-09-04	5.830	5.840	5.650	5.760	5.029	48,525,922
2023-09-01	5.780	5.810	5.740	5.780	5.046	20,061,750
2023-08-31	5.830	5.850	5.730	5.750	5.020	27,645,500
2023-08-30	5.950	6.050	5.770	5.810	5.073	46,851,826
2023-08-29	5.960	6.060	5.920	5.990	5.230	27,845,525
2023-08-28	6.200	6.250	5.930	5.950	5.195	28,774,473
2023-08-25	5.900	6.110	5.850	5.950	5.195	24,778,667
2023-08-24	5.930	6.000	5.820	5.940	5.186	25,797,964
2023-08-23	6.170	6.170	5.910	5.930	5.177	38,827,025
2023-08-22	6.430	6.480	6.070	6.180	5.396	56,125,196
2023-08-21	6.450	6.540	6.320	6.400	5.588	24,128,300
2023-08-18	6.750	6.760	6.420	6.430	5.614	43,148,307
2023-08-17	6.730	6.850	6.530	6.750	5.893	52,599,411
2023-08-16	6.690	6.740	6.600	6.710	5.858	15,915,004
2023-08-15	6.710	6.830	6.640	6.720	5.867	18,243,075
2023-08-14	6.530	6.720	6.460	6.700	5.850	22,735,482
2023-08-11	6.700	6.700	6.530	6.560	5.727	16,595,902
2023-08-10	6.700	6.780	6.650	6.700	5.850	11,932,311
2023-08-09	6.810	6.840	6.670	6.700	5.850	24,162,272
2023-08-08	6.800	6.910	6.770	6.820	5.954	14,756,675
2023-08-07	6.720	6.870	6.630	6.820	5.954	23,018,026
2023-08-04	6.830	6.930	6.720	6.730	5.876	19,480,529
2023-08-03	6.850	6.890	6.790	6.850	5.981	21,581,301
2023-08-02	6.720	6.880	6.620	6.850	5.981	46,005,729
2023-08-01	6.500	6.800	6.480	6.720	5.867	47,665,398
2023-07-31	6.400	6.520	6.320	6.500	5.675	39,229,100
2023-07-28	6.370	6.450	6.300	6.370	5.561	20,103,500
2023-07-27	6.340	6.440	6.330	6.390	5.579	26,682,388

← NewerPage 13 of 21 · 1,215 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.