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
2023-01-31	6.660	6.680	6.450	6.470	5.625	13,924,745
2023-01-30	6.450	6.680	6.430	6.660	5.790	19,396,669
2023-01-20	6.340	6.440	6.310	6.380	5.547	11,895,362
2023-01-19	6.380	6.400	6.300	6.310	5.486	8,957,841
2023-01-18	6.280	6.410	6.240	6.350	5.521	11,627,064
2023-01-17	6.410	6.420	6.260	6.280	5.460	12,500,600
2023-01-16	6.350	6.480	6.340	6.380	5.547	12,884,263
2023-01-13	6.360	6.400	6.310	6.380	5.547	8,929,914
2023-01-12	6.390	6.440	6.310	6.340	5.512	11,169,901
2023-01-11	6.480	6.500	6.380	6.400	5.564	14,164,001
2023-01-10	6.480	6.520	6.430	6.460	5.617	8,756,320
2023-01-09	6.620	6.650	6.450	6.490	5.643	16,514,529
2023-01-06	6.630	6.690	6.600	6.620	5.756	12,131,307
2023-01-05	6.650	6.700	6.600	6.630	5.764	17,334,368
2023-01-04	6.650	6.710	6.590	6.630	5.764	15,641,799
2023-01-03	6.510	6.740	6.490	6.690	5.817	25,759,286
2022-12-30	6.400	6.560	6.370	6.500	5.651	16,192,591
2022-12-29	6.480	6.520	6.370	6.420	5.582	12,426,562
2022-12-28	6.450	6.670	6.390	6.480	5.634	39,224,700
2022-12-27	6.560	6.600	6.440	6.470	5.625	20,622,066
2022-12-26	6.170	6.610	6.110	6.560	5.703	31,494,462
2022-12-23	6.070	6.260	6.020	6.180	5.373	15,542,450
2022-12-22	6.100	6.150	6.060	6.100	5.304	13,349,153
2022-12-21	6.150	6.200	6.080	6.120	5.321	14,123,000
2022-12-20	6.130	6.210	6.060	6.160	5.356	16,282,128
2022-12-19	6.150	6.280	6.100	6.120	5.321	20,821,486
2022-12-16	6.270	6.380	6.160	6.200	5.390	17,385,553
2022-12-15	6.210	6.280	6.160	6.210	5.399	13,345,719
2022-12-14	6.270	6.290	6.200	6.210	5.399	14,989,880
2022-12-13	6.280	6.350	6.250	6.280	5.460	16,186,546
2022-12-12	6.270	6.410	6.210	6.330	5.504	26,642,847
2022-12-09	6.410	6.450	6.300	6.310	5.486	39,643,761
2022-12-08	6.410	6.580	6.340	6.410	5.573	31,393,548
2022-12-07	6.420	6.550	6.280	6.400	5.564	32,086,023
2022-12-06	6.540	6.680	6.340	6.370	5.538	26,679,271
2022-12-05	6.500	6.550	6.410	6.480	5.634	25,571,957
2022-12-02	6.510	6.680	6.470	6.500	5.651	25,260,607
2022-12-01	6.560	6.600	6.480	6.540	5.686	23,380,975
2022-11-30	6.410	6.610	6.340	6.540	5.686	38,727,734
2022-11-29	6.650	6.650	6.400	6.550	5.695	41,693,241
2022-11-28	6.400	6.710	6.240	6.650	5.782	60,663,693
2022-11-25	6.450	6.540	6.370	6.450	5.608	27,821,310
2022-11-24	6.350	6.540	6.350	6.470	5.625	36,616,793
2022-11-23	6.300	6.400	6.180	6.330	5.504	43,211,317
2022-11-22	6.400	6.550	6.250	6.300	5.477	53,696,873
2022-11-21	6.180	6.630	6.120	6.380	5.547	79,518,268
2022-11-18	5.810	6.340	5.740	6.260	5.443	97,273,563
2022-11-17	5.810	5.960	5.700	5.820	5.060	76,257,268
2022-11-16	5.880	5.980	5.790	5.980	5.199	107,112,630
2022-11-15	5.400	5.470	5.380	5.440	4.730	14,389,004
2022-11-14	5.370	5.510	5.360	5.390	4.686	18,686,376
2022-11-11	5.470	5.520	5.350	5.370	4.669	21,823,145
2022-11-10	5.450	5.610	5.410	5.420	4.712	31,818,975
2022-11-09	5.390	5.470	5.340	5.430	4.721	21,065,445
2022-11-08	5.440	5.490	5.360	5.450	4.738	22,581,829
2022-11-07	5.560	5.610	5.340	5.420	4.712	41,871,492
2022-11-04	5.550	5.680	5.510	5.560	4.834	26,480,963
2022-11-03	5.580	5.650	5.530	5.600	4.869	25,259,775
2022-11-02	5.370	5.660	5.360	5.590	4.860	40,585,873
2022-11-01	5.350	5.440	5.270	5.410	4.704	30,488,780

← NewerPage 16 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.