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
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

← NewerPage 2 of 21 · 1,214 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.