Guangdong Baolihua New Energy Stock Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 5.490 | 5.570 | 5.440 | 5.520 | 4.740 | 21,109,976 |
| 2021-11-03 | 5.430 | 5.540 | 5.400 | 5.470 | 4.698 | 23,246,965 |
| 2021-11-02 | 5.650 | 5.650 | 5.350 | 5.430 | 4.663 | 36,316,104 |
| 2021-11-01 | 5.690 | 5.790 | 5.610 | 5.660 | 4.861 | 25,817,455 |
| 2021-10-29 | 5.750 | 5.760 | 5.480 | 5.730 | 4.921 | 34,409,090 |
| 2021-10-28 | 5.680 | 5.950 | 5.650 | 5.780 | 4.964 | 46,193,080 |
| 2021-10-27 | 5.700 | 5.760 | 5.590 | 5.680 | 4.878 | 35,790,797 |
| 2021-10-26 | 5.830 | 5.840 | 5.640 | 5.660 | 4.861 | 31,935,546 |
| 2021-10-25 | 5.760 | 5.910 | 5.690 | 5.790 | 4.972 | 28,186,031 |
| 2021-10-22 | 6.000 | 6.030 | 5.700 | 5.760 | 4.947 | 39,725,417 |
| 2021-10-21 | 6.110 | 6.130 | 5.980 | 6.050 | 5.196 | 29,175,796 |
| 2021-10-20 | 5.890 | 6.250 | 5.820 | 6.160 | 5.290 | 52,922,819 |
| 2021-10-19 | 6.120 | 6.210 | 6.000 | 6.070 | 5.213 | 27,741,539 |
← NewerPage 21 of 21 · 1,213 trading days
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.