Guangdong Baolihua New Energy Stock Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.290 | 5.450 | 5.170 | 5.370 | 4.669 | 47,155,271 |
| 2022-10-28 | 5.120 | 5.480 | 5.080 | 5.290 | 4.599 | 87,272,496 |
| 2022-10-27 | 4.910 | 5.080 | 4.900 | 5.040 | 4.382 | 30,332,529 |
| 2022-10-26 | 5.010 | 5.060 | 4.850 | 4.880 | 4.243 | 24,088,230 |
| 2022-10-25 | 5.010 | 5.050 | 4.910 | 5.000 | 4.347 | 12,296,193 |
| 2022-10-24 | 5.040 | 5.110 | 4.970 | 5.010 | 4.356 | 18,170,824 |
| 2022-10-21 | 4.880 | 5.080 | 4.870 | 5.010 | 4.356 | 18,908,180 |
| 2022-10-20 | 4.940 | 5.020 | 4.850 | 4.880 | 4.243 | 21,108,875 |
| 2022-10-19 | 5.160 | 5.170 | 4.940 | 4.950 | 4.304 | 22,357,724 |
| 2022-10-18 | 5.180 | 5.260 | 5.150 | 5.160 | 4.486 | 21,997,624 |
| 2022-10-17 | 5.000 | 5.230 | 4.940 | 5.190 | 4.512 | 29,377,082 |
| 2022-10-14 | 5.080 | 5.120 | 5.030 | 5.040 | 4.382 | 15,085,349 |
| 2022-10-13 | 4.980 | 5.110 | 4.960 | 5.080 | 4.417 | 18,145,575 |
| 2022-10-12 | 4.920 | 5.000 | 4.830 | 4.980 | 4.330 | 12,052,135 |
| 2022-10-11 | 4.730 | 4.930 | 4.690 | 4.920 | 4.278 | 15,629,527 |
| 2022-10-10 | 4.730 | 4.870 | 4.720 | 4.750 | 4.130 | 17,204,566 |
| 2022-09-30 | 4.730 | 4.840 | 4.700 | 4.720 | 4.104 | 19,950,533 |
| 2022-09-29 | 4.990 | 4.990 | 4.690 | 4.730 | 4.112 | 21,512,704 |
| 2022-09-28 | 5.030 | 5.050 | 4.840 | 4.930 | 4.286 | 17,585,340 |
| 2022-09-27 | 4.820 | 5.040 | 4.780 | 5.030 | 4.373 | 20,454,610 |
| 2022-09-26 | 4.920 | 4.940 | 4.770 | 4.790 | 4.165 | 14,586,746 |
| 2022-09-23 | 4.960 | 4.990 | 4.790 | 4.890 | 4.252 | 13,734,643 |
| 2022-09-22 | 4.970 | 5.020 | 4.920 | 4.960 | 4.312 | 11,318,684 |
| 2022-09-21 | 4.970 | 5.050 | 4.880 | 5.000 | 4.347 | 16,977,951 |
| 2022-09-20 | 4.870 | 5.030 | 4.840 | 4.980 | 4.330 | 20,592,700 |
| 2022-09-19 | 4.810 | 4.930 | 4.720 | 4.840 | 4.208 | 21,671,919 |
| 2022-09-16 | 5.110 | 5.160 | 4.850 | 4.850 | 4.217 | 32,276,400 |
| 2022-09-15 | 5.340 | 5.350 | 5.020 | 5.110 | 4.443 | 43,001,652 |
| 2022-09-14 | 5.360 | 5.420 | 5.230 | 5.290 | 4.599 | 38,307,345 |
| 2022-09-13 | 5.520 | 5.580 | 5.340 | 5.380 | 4.678 | 75,536,119 |
| 2022-09-09 | 5.640 | 5.740 | 5.450 | 5.520 | 4.799 | 100,797,708 |
| 2022-09-08 | 5.750 | 6.160 | 5.630 | 5.690 | 4.947 | 182,696,451 |
| 2022-09-07 | 5.460 | 5.660 | 5.330 | 5.600 | 4.869 | 40,791,261 |
| 2022-09-06 | 5.190 | 5.460 | 5.170 | 5.440 | 4.730 | 31,866,349 |
| 2022-09-05 | 5.190 | 5.310 | 5.090 | 5.220 | 4.538 | 18,356,367 |
| 2022-09-02 | 5.040 | 5.360 | 5.030 | 5.180 | 4.504 | 26,498,150 |
| 2022-09-01 | 5.120 | 5.170 | 4.990 | 5.030 | 4.373 | 17,699,785 |
| 2022-08-31 | 5.280 | 5.330 | 5.070 | 5.120 | 4.452 | 22,229,426 |
| 2022-08-30 | 5.300 | 5.390 | 5.210 | 5.280 | 4.591 | 13,728,775 |
| 2022-08-29 | 5.300 | 5.390 | 5.230 | 5.340 | 4.643 | 20,646,900 |
| 2022-08-26 | 5.380 | 5.450 | 5.270 | 5.390 | 4.686 | 23,943,350 |
| 2022-08-25 | 5.260 | 5.430 | 5.220 | 5.400 | 4.695 | 26,599,277 |
| 2022-08-24 | 5.360 | 5.390 | 5.180 | 5.200 | 4.521 | 24,737,756 |
| 2022-08-23 | 5.270 | 5.380 | 5.190 | 5.370 | 4.669 | 25,519,404 |
| 2022-08-22 | 5.460 | 5.530 | 5.260 | 5.290 | 4.599 | 35,800,705 |
| 2022-08-19 | 5.240 | 5.550 | 5.160 | 5.500 | 4.782 | 59,934,013 |
| 2022-08-18 | 5.220 | 5.400 | 5.160 | 5.270 | 4.582 | 40,819,062 |
| 2022-08-17 | 5.220 | 5.280 | 5.160 | 5.220 | 4.538 | 23,240,746 |
| 2022-08-16 | 5.270 | 5.380 | 5.100 | 5.170 | 4.495 | 29,851,555 |
| 2022-08-15 | 5.130 | 5.280 | 5.010 | 5.210 | 4.530 | 31,910,554 |
| 2022-08-12 | 4.970 | 5.120 | 4.930 | 5.080 | 4.417 | 30,983,170 |
| 2022-08-11 | 4.800 | 5.040 | 4.760 | 4.980 | 4.330 | 39,925,814 |
| 2022-08-10 | 4.820 | 4.850 | 4.730 | 4.770 | 4.147 | 20,840,694 |
| 2022-08-09 | 5.020 | 5.020 | 4.800 | 4.850 | 4.217 | 37,159,945 |
| 2022-08-08 | 4.800 | 5.030 | 4.760 | 5.020 | 4.365 | 34,269,762 |
| 2022-08-05 | 4.880 | 4.890 | 4.740 | 4.830 | 4.199 | 18,577,870 |
| 2022-08-04 | 4.750 | 4.970 | 4.750 | 4.890 | 4.252 | 24,093,637 |
| 2022-08-03 | 4.760 | 4.930 | 4.720 | 4.730 | 4.112 | 17,762,675 |
| 2022-08-02 | 4.880 | 4.890 | 4.670 | 4.790 | 4.165 | 31,569,010 |
| 2022-08-01 | 5.020 | 5.040 | 4.890 | 4.930 | 4.286 | 27,480,474 |
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.