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
2023-04-26	6.610	6.950	6.580	6.820	5.930	49,199,650
2023-04-25	6.570	6.850	6.540	6.620	5.756	41,477,754
2023-04-24	6.580	6.620	6.450	6.500	5.651	33,766,131
2023-04-21	6.700	6.750	6.580	6.610	5.747	16,856,658
2023-04-20	6.650	6.700	6.550	6.690	5.817	21,013,546
2023-04-19	6.750	6.820	6.650	6.690	5.817	22,601,697
2023-04-18	6.760	6.800	6.630	6.660	5.790	29,594,331
2023-04-17	6.950	6.960	6.650	6.710	5.834	43,718,358
2023-04-14	6.350	6.970	6.320	6.930	6.025	93,254,323
2023-04-13	6.250	6.390	6.210	6.350	5.521	21,378,036
2023-04-12	6.260	6.310	6.170	6.190	5.382	19,625,696
2023-04-11	6.630	6.630	6.250	6.300	5.477	51,341,663
2023-04-10	6.140	6.710	6.100	6.640	5.773	66,913,247
2023-04-07	6.120	6.300	6.070	6.170	5.364	28,438,443
2023-04-06	5.950	6.260	5.870	6.070	5.277	37,443,536
2023-04-04	5.900	6.000	5.710	5.970	5.191	37,464,221
2023-04-03	6.040	6.050	5.890	5.890	5.121	23,854,839
2023-03-31	5.870	6.070	5.840	6.050	5.260	18,107,157
2023-03-30	5.860	5.920	5.790	5.860	5.095	15,605,650
2023-03-29	5.870	5.920	5.790	5.870	5.104	14,778,106
2023-03-28	6.030	6.030	5.830	5.850	5.086	22,044,728
2023-03-27	6.090	6.100	5.960	6.000	5.217	24,739,100
2023-03-24	6.230	6.270	6.040	6.090	5.295	28,573,037
2023-03-23	6.320	6.320	6.180	6.210	5.399	19,438,608
2023-03-22	6.450	6.490	6.300	6.330	5.504	18,676,245
2023-03-21	6.520	6.580	6.440	6.450	5.608	16,861,571
2023-03-20	6.600	6.780	6.450	6.480	5.634	20,645,587
2023-03-17	6.630	6.720	6.530	6.630	5.764	24,348,415
2023-03-16	6.520	6.740	6.410	6.640	5.773	44,306,052
2023-03-15	6.650	6.680	6.490	6.530	5.677	26,291,728
2023-03-14	6.380	6.680	6.300	6.640	5.773	35,142,079
2023-03-13	6.330	6.420	6.300	6.340	5.512	13,354,470
2023-03-10	6.440	6.470	6.350	6.350	5.521	14,803,279
2023-03-09	6.460	6.520	6.390	6.450	5.608	13,737,150
2023-03-08	6.550	6.580	6.390	6.430	5.590	19,893,357
2023-03-07	6.650	6.720	6.500	6.550	5.695	25,879,829
2023-03-06	6.480	6.750	6.400	6.690	5.817	47,246,488
2023-03-03	6.110	6.550	6.080	6.480	5.634	65,357,018
2023-03-02	6.040	6.160	6.020	6.110	5.312	18,501,100
2023-03-01	6.000	6.070	5.980	6.030	5.243	15,449,423
2023-02-28	6.020	6.120	5.960	6.030	5.243	35,820,529
2023-02-27	6.150	6.150	5.960	5.990	5.208	31,750,243
2023-02-24	6.180	6.190	6.110	6.150	5.347	11,155,224
2023-02-23	6.180	6.220	6.140	6.180	5.373	13,725,063
2023-02-22	6.240	6.280	6.150	6.200	5.390	21,262,131
2023-02-21	6.450	6.460	6.200	6.240	5.425	35,320,782
2023-02-20	6.450	6.480	6.300	6.450	5.608	19,224,267
2023-02-17	6.430	6.520	6.320	6.430	5.590	19,275,305
2023-02-16	6.520	6.690	6.390	6.450	5.608	23,281,397
2023-02-15	6.720	6.750	6.450	6.490	5.643	25,165,374
2023-02-14	6.710	6.860	6.650	6.720	5.843	23,243,210
2023-02-13	6.750	7.110	6.660	6.710	5.834	61,042,774
2023-02-10	6.200	6.810	6.200	6.710	5.834	53,110,565
2023-02-09	6.360	6.370	6.160	6.240	5.425	25,254,791
2023-02-08	6.520	6.670	6.310	6.320	5.495	29,453,176
2023-02-07	6.260	6.580	6.220	6.490	5.643	41,170,301
2023-02-06	6.120	6.390	6.070	6.270	5.451	24,403,569
2023-02-03	6.280	6.280	6.070	6.120	5.321	18,031,406
2023-02-02	6.280	6.310	6.190	6.240	5.425	22,153,763
2023-02-01	6.460	6.490	6.210	6.280	5.460	26,523,168

← NewerPage 15 of 21 · 1,212 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.