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
2022-07-29	5.010	5.110	4.930	5.040	4.382	26,852,675
2022-07-28	5.100	5.150	4.970	4.990	4.338	26,812,600
2022-07-27	5.060	5.170	5.010	5.090	4.425	18,310,192
2022-07-26	5.080	5.110	4.950	5.060	4.399	24,593,704
2022-07-25	5.240	5.250	5.040	5.070	4.408	27,151,722
2022-07-22	5.350	5.410	5.130	5.210	4.530	52,159,049
2022-07-21	5.410	5.530	5.340	5.350	4.651	30,147,480
2022-07-20	5.590	5.630	5.380	5.410	4.704	28,641,253
2022-07-19	5.500	5.630	5.290	5.570	4.843	52,565,669
2022-07-18	5.330	5.580	5.280	5.500	4.782	59,117,673
2022-07-15	5.180	5.460	5.140	5.330	4.634	59,472,039
2022-07-14	5.430	5.510	5.310	5.340	4.643	53,188,307
2022-07-13	5.340	5.560	5.270	5.440	4.730	63,558,335
2022-07-12	5.360	5.550	5.260	5.320	4.625	90,299,600
2022-07-11	4.970	5.430	4.940	5.410	4.704	124,561,526
2022-07-08	4.990	5.040	4.870	4.970	4.321	46,530,827
2022-07-07	4.700	5.170	4.660	4.980	4.330	89,497,801
2022-07-06	4.640	4.720	4.620	4.710	4.095	37,829,737
2022-07-05	4.630	4.720	4.550	4.670	4.060	48,471,145
2022-07-04	4.360	4.740	4.330	4.620	4.017	70,688,905
2022-07-01	4.380	4.450	4.360	4.370	3.799	23,685,543
2022-06-30	4.430	4.440	4.350	4.380	3.808	27,316,973
2022-06-29	4.500	4.500	4.410	4.430	3.852	20,734,052
2022-06-28	4.450	4.510	4.440	4.490	3.904	17,229,031
2022-06-27	4.510	4.530	4.450	4.460	3.878	18,927,055
2022-06-24	4.560	4.560	4.460	4.490	3.904	18,289,498
2022-06-23	4.520	4.540	4.440	4.530	3.939	19,725,688
2022-06-22	4.610	4.640	4.500	4.510	3.921	26,837,500
2022-06-21	4.590	4.650	4.540	4.650	4.043	41,764,874
2022-06-20	4.600	4.640	4.530	4.550	3.956	33,539,913
2022-06-17	4.480	4.520	4.440	4.510	3.921	21,869,115
2022-06-16	4.530	4.560	4.480	4.500	3.912	25,671,093
2022-06-15	4.620	4.620	4.520	4.530	3.939	40,966,823
2022-06-14	4.510	4.630	4.480	4.630	4.025	43,614,124
2022-06-13	4.640	4.690	4.510	4.580	3.982	54,288,903
2022-06-10	4.620	4.770	4.520	4.760	4.139	71,550,912
2022-06-09	4.870	5.260	4.710	4.710	4.095	131,475,655
2022-06-08	4.530	4.920	4.470	4.920	4.278	115,046,623
2022-06-07	4.440	4.590	4.390	4.470	3.886	42,469,897
2022-06-06	4.300	4.350	4.260	4.310	3.747	14,853,959
2022-06-02	4.300	4.330	4.270	4.300	3.739	11,094,230
2022-06-01	4.350	4.360	4.270	4.330	3.765	15,141,323
2022-05-31	4.250	4.380	4.200	4.360	3.791	28,712,390
2022-05-30	4.220	4.230	4.170	4.230	3.678	14,095,418
2022-05-27	4.190	4.220	4.160	4.210	3.660	14,866,449
2022-05-26	4.180	4.210	4.130	4.200	3.652	16,267,589
2022-05-25	4.020	4.160	4.010	4.150	3.608	14,487,145
2022-05-24	4.180	4.210	4.020	4.030	3.504	19,126,865
2022-05-23	4.190	4.220	4.160	4.180	3.634	13,561,445
2022-05-20	4.100	4.190	4.090	4.190	3.643	22,068,216
2022-05-19	4.010	4.100	4.000	4.100	3.565	14,539,965
2022-05-18	4.040	4.100	4.010	4.060	3.530	16,239,805
2022-05-17	4.130	4.130	4.030	4.080	3.504	15,855,023
2022-05-16	4.190	4.200	4.100	4.130	3.547	18,392,587
2022-05-13	4.130	4.190	4.100	4.180	3.590	18,030,811
2022-05-12	4.160	4.250	4.090	4.140	3.555	29,302,668
2022-05-11	4.060	4.180	4.050	4.100	3.521	26,983,332
2022-05-10	3.940	4.080	3.900	4.050	3.478	31,369,612
2022-05-09	4.020	4.070	3.980	4.000	3.435	20,805,501
2022-05-06	4.120	4.120	4.020	4.030	3.461	22,851,141

← NewerPage 18 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.