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
2022-05-05	4.180	4.230	4.160	4.170	3.581	21,933,742
2022-04-29	4.190	4.250	4.090	4.220	3.624	28,698,635
2022-04-28	4.290	4.290	4.130	4.190	3.598	21,775,766
2022-04-27	4.070	4.320	4.020	4.320	3.710	27,001,081
2022-04-26	4.310	4.360	4.080	4.110	3.530	26,141,497
2022-04-25	4.480	4.520	4.280	4.290	3.684	25,781,676
2022-04-22	4.450	4.580	4.330	4.550	3.907	17,249,702
2022-04-21	4.640	4.660	4.430	4.450	3.822	21,534,962
2022-04-20	4.720	4.760	4.630	4.650	3.993	13,670,737
2022-04-19	4.710	4.820	4.680	4.740	4.071	12,956,284
2022-04-18	4.740	4.760	4.640	4.720	4.053	13,055,100
2022-04-15	4.730	4.810	4.730	4.740	4.071	11,518,757
2022-04-14	4.760	4.790	4.730	4.740	4.071	9,144,250
2022-04-13	4.820	4.820	4.720	4.730	4.062	12,363,157
2022-04-12	4.700	4.840	4.660	4.840	4.157	14,842,003
2022-04-11	4.860	4.870	4.720	4.760	4.088	16,798,404
2022-04-08	4.850	4.900	4.790	4.870	4.182	13,015,637
2022-04-07	4.950	4.980	4.860	4.860	4.174	11,877,764
2022-04-06	4.880	4.980	4.840	4.980	4.277	18,184,265
2022-04-01	4.860	4.890	4.790	4.880	4.191	16,932,417
2022-03-31	4.830	4.890	4.810	4.840	4.157	11,739,475
2022-03-30	4.830	4.870	4.800	4.850	4.165	12,134,850
2022-03-29	4.860	4.860	4.780	4.820	4.139	13,687,577
2022-03-28	4.740	4.870	4.630	4.820	4.139	16,268,875
2022-03-25	4.760	4.810	4.740	4.760	4.088	13,827,049
2022-03-24	4.810	4.830	4.770	4.780	4.105	12,020,300
2022-03-23	4.900	4.940	4.830	4.840	4.157	13,400,874
2022-03-22	4.810	4.880	4.760	4.840	4.157	12,383,766
2022-03-21	4.870	4.950	4.770	4.830	4.148	17,156,386
2022-03-18	4.720	4.910	4.670	4.880	4.191	23,964,865
2022-03-17	4.740	4.790	4.710	4.730	4.062	18,184,685
2022-03-16	4.640	4.720	4.490	4.690	4.028	22,989,574
2022-03-15	4.880	4.880	4.560	4.570	3.925	38,179,850
2022-03-14	5.050	5.070	4.880	4.890	4.199	20,458,805
2022-03-11	5.070	5.090	4.950	5.070	4.354	21,695,257
2022-03-10	4.990	5.160	4.920	5.120	4.397	34,209,599
2022-03-09	4.980	5.060	4.700	4.890	4.199	30,340,700
2022-03-08	5.200	5.210	4.960	4.970	4.268	40,197,188
2022-03-07	5.280	5.330	5.170	5.210	4.474	30,401,887
2022-03-04	5.370	5.370	5.260	5.300	4.552	25,209,623
2022-03-03	5.260	5.390	5.250	5.380	4.620	40,741,253
2022-03-02	5.260	5.260	5.210	5.240	4.500	14,435,377
2022-03-01	5.250	5.350	5.220	5.260	4.517	22,020,329
2022-02-28	5.250	5.330	5.190	5.230	4.491	20,838,838
2022-02-25	5.200	5.310	5.140	5.260	4.517	32,914,252
2022-02-24	5.210	5.380	5.140	5.170	4.440	52,375,809
2022-02-23	5.170	5.220	5.160	5.210	4.474	21,116,900
2022-02-22	5.260	5.270	5.140	5.170	4.440	22,294,600
2022-02-21	5.260	5.270	5.210	5.260	4.517	20,733,288
2022-02-18	5.220	5.310	5.200	5.250	4.509	22,890,062
2022-02-17	5.270	5.320	5.250	5.260	4.517	13,468,299
2022-02-16	5.290	5.320	5.260	5.290	4.543	11,627,601
2022-02-15	5.320	5.330	5.220	5.250	4.509	13,653,696
2022-02-14	5.350	5.390	5.270	5.300	4.552	15,973,600
2022-02-11	5.420	5.470	5.360	5.380	4.620	18,751,880
2022-02-10	5.420	5.510	5.390	5.470	4.698	19,184,154
2022-02-09	5.350	5.450	5.300	5.390	4.629	20,817,319
2022-02-08	5.200	5.370	5.160	5.350	4.594	25,354,113
2022-02-07	5.200	5.250	5.140	5.200	4.466	27,630,677
2022-01-28	5.200	5.210	5.070	5.160	4.431	17,710,666

← NewerPage 19 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.