Guangdong Baolihua New Energy Stock Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.650 | 4.690 | 4.580 | 4.640 | 4.640 | 42,920,488 |
| 2026-07-15 | 4.540 | 4.680 | 4.520 | 4.670 | 4.670 | 56,061,307 |
| 2026-07-14 | 4.460 | 4.580 | 4.450 | 4.560 | 4.560 | 47,168,546 |
| 2026-07-13 | 4.530 | 4.550 | 4.450 | 4.470 | 4.470 | 47,256,419 |
| 2026-07-10 | 4.500 | 4.610 | 4.450 | 4.530 | 4.530 | 49,848,082 |
| 2026-07-09 | 4.520 | 4.560 | 4.460 | 4.510 | 4.510 | 44,143,200 |
| 2026-07-08 | 4.510 | 4.600 | 4.500 | 4.540 | 4.540 | 38,819,100 |
| 2026-07-07 | 4.680 | 4.680 | 4.510 | 4.520 | 4.520 | 53,837,936 |
| 2026-07-06 | 4.670 | 4.700 | 4.600 | 4.690 | 4.690 | 49,629,056 |
| 2026-07-03 | 4.740 | 4.760 | 4.680 | 4.690 | 4.690 | 48,674,025 |
| 2026-07-02 | 4.780 | 4.860 | 4.710 | 4.730 | 4.730 | 66,183,600 |
| 2026-07-01 | 4.690 | 4.810 | 4.660 | 4.800 | 4.800 | 65,673,193 |
| 2026-06-30 | 4.740 | 4.750 | 4.650 | 4.700 | 4.700 | 49,420,700 |
| 2026-06-29 | 4.700 | 4.810 | 4.610 | 4.750 | 4.750 | 58,365,206 |
| 2026-06-26 | 4.840 | 4.920 | 4.690 | 4.720 | 4.720 | 72,472,357 |
| 2026-06-25 | 4.880 | 4.890 | 4.790 | 4.840 | 4.840 | 60,079,167 |
| 2026-06-24 | 4.940 | 4.950 | 4.820 | 4.900 | 4.900 | 63,480,768 |
| 2026-06-23 | 5.110 | 5.170 | 4.940 | 4.960 | 4.960 | 86,689,504 |
| 2026-06-22 | 5.110 | 5.140 | 4.970 | 5.120 | 5.120 | 85,927,673 |
| 2026-06-18 | 5.400 | 5.430 | 5.110 | 5.140 | 5.140 | 96,868,432 |
| 2026-06-17 | 5.540 | 5.600 | 5.390 | 5.440 | 5.440 | 90,276,664 |
| 2026-06-16 | 5.330 | 5.820 | 5.300 | 5.600 | 5.600 | 171,357,549 |
| 2026-06-15 | 5.210 | 5.370 | 5.180 | 5.340 | 5.340 | 83,344,508 |
| 2026-06-12 | 5.160 | 5.400 | 5.070 | 5.200 | 5.200 | 112,110,437 |
| 2026-06-11 | 4.980 | 5.180 | 4.930 | 5.130 | 5.130 | 83,837,993 |
| 2026-06-10 | 5.170 | 5.170 | 4.950 | 5.030 | 5.030 | 84,994,647 |
| 2026-06-09 | 5.210 | 5.240 | 5.000 | 5.220 | 5.220 | 99,844,065 |
| 2026-06-08 | 5.170 | 5.390 | 5.120 | 5.190 | 5.190 | 115,349,825 |
| 2026-06-05 | 5.800 | 5.870 | 5.260 | 5.330 | 5.330 | 204,488,456 |
| 2026-06-04 | 5.800 | 5.950 | 5.760 | 5.830 | 5.830 | 133,501,853 |
| 2026-06-03 | 5.840 | 5.920 | 5.700 | 5.810 | 5.810 | 174,383,175 |
| 2026-06-02 | 6.010 | 6.050 | 5.810 | 5.890 | 5.890 | 170,737,485 |
| 2026-06-01 | 6.270 | 6.330 | 5.850 | 6.080 | 6.080 | 299,724,528 |
| 2026-05-29 | 5.780 | 6.400 | 5.760 | 6.190 | 6.190 | 383,955,848 |
| 2026-05-28 | 5.770 | 6.040 | 5.700 | 5.820 | 5.820 | 204,343,127 |
| 2026-05-27 | 5.460 | 5.860 | 5.430 | 5.750 | 5.750 | 202,133,609 |
| 2026-05-26 | 5.510 | 5.560 | 5.350 | 5.500 | 5.500 | 96,285,143 |
| 2026-05-25 | 5.200 | 5.610 | 5.160 | 5.510 | 5.510 | 138,494,609 |
| 2026-05-22 | 5.240 | 5.280 | 5.130 | 5.210 | 5.210 | 80,547,238 |
| 2026-05-21 | 5.380 | 5.550 | 5.370 | 5.370 | 5.170 | 107,460,066 |
| 2026-05-20 | 5.700 | 5.700 | 5.370 | 5.400 | 5.199 | 138,041,516 |
| 2026-05-19 | 5.630 | 5.790 | 5.530 | 5.730 | 5.517 | 123,826,965 |
| 2026-05-18 | 5.490 | 5.750 | 5.430 | 5.670 | 5.459 | 128,584,665 |
| 2026-05-15 | 5.560 | 5.590 | 5.380 | 5.480 | 5.276 | 142,096,235 |
| 2026-05-14 | 5.780 | 5.960 | 5.550 | 5.560 | 5.353 | 190,929,793 |
| 2026-05-13 | 5.650 | 5.870 | 5.610 | 5.740 | 5.526 | 171,020,751 |
| 2026-05-12 | 5.670 | 5.790 | 5.520 | 5.650 | 5.440 | 139,242,652 |
| 2026-05-11 | 5.580 | 5.750 | 5.510 | 5.710 | 5.497 | 167,888,376 |
| 2026-05-08 | 5.580 | 5.780 | 5.530 | 5.540 | 5.334 | 155,262,102 |
| 2026-05-07 | 5.470 | 5.740 | 5.460 | 5.620 | 5.411 | 158,092,447 |
| 2026-05-06 | 5.290 | 5.480 | 5.290 | 5.460 | 5.257 | 148,790,981 |
| 2026-04-30 | 5.380 | 5.380 | 5.220 | 5.280 | 5.083 | 104,718,699 |
| 2026-04-29 | 5.320 | 5.450 | 5.300 | 5.340 | 5.141 | 122,157,761 |
| 2026-04-28 | 5.370 | 5.460 | 5.280 | 5.360 | 5.160 | 149,803,499 |
| 2026-04-27 | 5.210 | 5.540 | 5.170 | 5.460 | 5.257 | 171,626,983 |
| 2026-04-24 | 5.400 | 5.400 | 5.220 | 5.240 | 5.045 | 161,132,027 |
| 2026-04-23 | 5.300 | 5.580 | 5.170 | 5.480 | 5.276 | 285,554,434 |
| 2026-04-22 | 5.250 | 5.460 | 5.180 | 5.370 | 5.170 | 299,823,142 |
| 2026-04-21 | 4.890 | 5.270 | 4.870 | 5.270 | 5.074 | 241,137,711 |
| 2026-04-20 | 4.750 | 4.790 | 4.710 | 4.790 | 4.612 | 62,862,062 |
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.