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
2023-07-26	6.440	6.440	6.300	6.320	5.518	41,838,250
2023-07-25	6.700	6.720	6.410	6.450	5.631	65,928,300
2023-07-24	6.510	6.730	6.450	6.690	5.841	32,334,561
2023-07-21	6.600	6.640	6.480	6.540	5.710	18,934,119
2023-07-20	6.630	6.650	6.550	6.590	5.754	29,414,991
2023-07-19	6.690	6.720	6.540	6.630	5.788	28,866,914
2023-07-18	6.650	6.770	6.580	6.710	5.858	35,763,704
2023-07-17	6.740	6.750	6.590	6.670	5.823	40,770,498
2023-07-14	7.000	7.050	6.700	6.780	5.919	87,866,766
2023-07-13	6.880	6.880	6.700	6.830	5.963	35,749,741
2023-07-12	7.000	7.120	6.900	6.930	6.050	29,254,531
2023-07-11	7.060	7.180	6.940	7.000	6.112	28,506,731
2023-07-10	7.000	7.220	6.880	7.070	6.173	41,028,873
2023-07-07	6.970	7.190	6.890	6.970	6.085	31,942,995
2023-07-06	6.940	7.060	6.910	7.000	6.112	17,262,372
2023-07-05	7.050	7.140	6.940	6.970	6.085	30,616,354
2023-07-04	7.170	7.170	6.970	7.020	6.129	31,813,356
2023-07-03	6.980	7.320	6.980	7.190	6.251	36,208,213
2023-06-30	7.080	7.170	6.880	7.020	6.103	34,996,095
2023-06-29	7.000	7.210	6.990	7.110	6.182	24,105,222
2023-06-28	7.160	7.300	7.100	7.150	6.216	30,858,998
2023-06-27	7.150	7.230	6.860	7.150	6.216	48,046,640
2023-06-26	6.820	7.150	6.760	7.130	6.199	59,281,537
2023-06-21	6.660	7.000	6.660	6.820	5.930	44,242,564
2023-06-20	6.560	6.840	6.520	6.690	5.817	35,329,791
2023-06-19	6.490	6.710	6.400	6.550	5.695	49,181,743
2023-06-16	6.870	6.870	6.430	6.490	5.643	78,506,354
2023-06-15	6.800	6.980	6.670	6.910	6.008	44,016,418
2023-06-14	6.940	6.970	6.770	6.790	5.903	30,275,003
2023-06-13	6.920	7.020	6.830	6.960	6.051	16,834,862
2023-06-12	7.340	7.400	6.890	6.920	6.016	37,282,963
2023-06-09	7.100	7.450	7.030	7.330	6.373	34,154,582
2023-06-08	7.070	7.150	6.920	7.120	6.190	22,196,310
2023-06-07	7.080	7.110	7.000	7.080	6.156	20,773,640
2023-06-06	7.520	7.550	7.000	7.070	6.147	64,568,772
2023-06-05	7.390	7.640	7.300	7.540	6.556	40,507,551
2023-06-02	7.720	7.840	7.360	7.410	6.442	59,826,821
2023-06-01	7.800	7.920	7.560	7.710	6.703	35,310,730
2023-05-31	7.660	7.860	7.580	7.840	6.816	53,097,237
2023-05-30	7.760	7.770	7.540	7.600	6.608	55,507,899
2023-05-29	7.480	7.950	7.450	7.800	6.782	68,131,915
2023-05-26	7.230	7.800	7.230	7.530	6.547	72,700,735
2023-05-25	7.160	7.500	7.130	7.290	6.338	46,045,016
2023-05-24	7.120	7.350	7.080	7.190	6.251	37,705,307
2023-05-23	7.300	7.350	7.120	7.180	6.243	37,992,250
2023-05-22	6.910	7.340	6.850	7.270	6.321	56,099,043
2023-05-19	6.880	7.050	6.780	6.920	6.016	25,369,047
2023-05-18	6.970	7.110	6.850	6.900	5.999	33,593,883
2023-05-17	6.870	7.100	6.740	7.000	6.086	33,789,419
2023-05-16	7.060	7.060	6.810	6.930	6.025	27,935,134
2023-05-15	7.270	7.400	6.840	6.960	6.051	59,639,121
2023-05-12	6.900	7.300	6.850	7.120	6.190	61,484,417
2023-05-11	6.790	7.140	6.770	6.930	6.025	33,684,769
2023-05-10	6.900	6.930	6.750	6.780	5.895	26,100,042
2023-05-09	7.020	7.100	6.850	6.870	5.973	35,936,507
2023-05-08	6.940	7.500	6.910	6.950	6.043	90,038,231
2023-05-05	6.820	7.000	6.650	6.940	6.034	52,049,970
2023-05-04	6.650	6.960	6.620	6.820	5.930	44,281,167
2023-04-28	6.500	6.720	6.220	6.630	5.764	40,033,112
2023-04-27	6.800	6.800	6.570	6.710	5.834	30,651,613

← NewerPage 14 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.