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
2022-01-27	5.200	5.240	5.130	5.140	4.414	18,713,701
2022-01-26	5.180	5.310	5.170	5.230	4.491	24,010,923
2022-01-25	5.370	5.390	5.140	5.150	4.423	32,532,814
2022-01-24	5.400	5.440	5.290	5.370	4.612	36,140,380
2022-01-21	5.560	5.610	5.460	5.470	4.698	25,527,952
2022-01-20	5.590	5.600	5.480	5.560	4.775	18,498,149
2022-01-19	5.550	5.600	5.510	5.580	4.792	19,239,985
2022-01-18	5.560	5.610	5.430	5.550	4.766	30,938,398
2022-01-17	5.540	5.590	5.510	5.560	4.775	15,042,555
2022-01-14	5.690	5.710	5.490	5.540	4.758	31,996,659
2022-01-13	5.800	5.810	5.680	5.730	4.921	24,427,077
2022-01-12	5.790	5.830	5.750	5.810	4.990	19,421,545
2022-01-11	5.780	5.890	5.760	5.790	4.972	21,945,434
2022-01-10	5.830	5.840	5.740	5.810	4.990	21,467,405
2022-01-07	5.930	5.980	5.780	5.830	5.007	31,015,665
2022-01-06	5.890	6.000	5.880	5.910	5.075	25,668,313
2022-01-05	6.100	6.110	5.910	5.930	5.093	39,659,655
2022-01-04	5.940	6.330	5.940	6.100	5.239	57,236,534
2021-12-31	5.810	6.130	5.800	5.920	5.084	52,500,256
2021-12-30	5.830	5.900	5.780	5.800	4.981	29,272,793
2021-12-29	5.880	5.890	5.740	5.830	5.007	28,309,231
2021-12-28	6.000	6.080	5.820	5.870	5.041	51,118,134
2021-12-27	5.810	6.280	5.760	6.050	5.196	72,292,194
2021-12-24	5.930	6.100	5.770	5.800	4.981	56,722,624
2021-12-23	5.790	6.000	5.760	5.930	5.093	64,144,843
2021-12-22	5.870	5.880	5.780	5.830	5.007	29,337,479
2021-12-21	5.900	5.950	5.780	5.840	5.015	36,790,071
2021-12-20	6.170	6.180	5.860	5.880	5.050	51,185,001
2021-12-17	6.080	6.220	6.050	6.150	5.281	40,311,122
2021-12-16	6.210	6.250	6.010	6.120	5.256	44,311,777
2021-12-15	6.030	6.270	6.020	6.190	5.316	38,293,819
2021-12-14	6.170	6.240	6.060	6.100	5.239	32,288,348
2021-12-13	6.210	6.270	6.110	6.190	5.316	40,636,526
2021-12-10	6.170	6.230	6.050	6.080	5.221	39,793,795
2021-12-09	6.160	6.390	6.140	6.170	5.299	66,322,531
2021-12-08	6.110	6.190	6.010	6.120	5.256	49,477,220
2021-12-07	6.000	6.150	5.880	6.140	5.273	68,085,905
2021-12-06	5.660	6.190	5.660	6.150	5.281	116,917,000
2021-12-03	5.420	5.650	5.400	5.630	4.835	40,899,740
2021-12-02	5.510	5.530	5.420	5.420	4.655	18,193,620
2021-12-01	5.370	5.520	5.340	5.510	4.732	29,468,995
2021-11-30	5.430	5.540	5.340	5.370	4.612	32,277,739
2021-11-29	5.350	5.450	5.290	5.450	4.680	24,642,002
2021-11-26	5.420	5.430	5.330	5.350	4.594	14,356,112
2021-11-25	5.420	5.500	5.390	5.430	4.663	20,568,833
2021-11-24	5.430	5.440	5.310	5.400	4.637	22,293,081
2021-11-23	5.510	5.510	5.410	5.440	4.672	19,904,593
2021-11-22	5.420	5.530	5.390	5.480	4.706	22,420,012
2021-11-19	5.390	5.420	5.320	5.400	4.637	20,231,500
2021-11-18	5.440	5.560	5.400	5.410	4.646	36,392,778
2021-11-17	5.260	5.440	5.230	5.400	4.637	33,238,521
2021-11-16	5.230	5.290	5.220	5.250	4.509	22,733,842
2021-11-15	5.210	5.250	5.170	5.240	4.500	20,845,951
2021-11-12	5.240	5.270	5.170	5.210	4.474	19,165,774
2021-11-11	5.230	5.270	5.200	5.250	4.509	16,079,350
2021-11-10	5.270	5.290	5.120	5.220	4.483	29,275,726
2021-11-09	5.350	5.440	5.270	5.290	4.543	22,823,734
2021-11-08	5.330	5.420	5.260	5.320	4.569	17,746,443
2021-11-05	5.560	5.560	5.320	5.330	4.577	26,381,406
2021-11-04	5.490	5.570	5.440	5.520	4.740	21,109,976

← NewerPage 20 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.