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
2026-04-17	4.710	4.780	4.680	4.770	4.592	69,085,578
2026-04-16	4.690	4.720	4.670	4.720	4.544	48,925,617
2026-04-15	4.710	4.720	4.640	4.690	4.515	56,178,272
2026-04-14	4.710	4.760	4.660	4.710	4.535	65,718,949
2026-04-13	4.610	4.720	4.590	4.710	4.535	80,417,941
2026-04-10	4.620	4.660	4.610	4.610	4.438	58,997,997
2026-04-09	4.700	4.710	4.610	4.620	4.448	71,784,155
2026-04-08	4.670	4.730	4.650	4.730	4.554	95,335,279
2026-04-07	4.580	4.680	4.540	4.630	4.458	70,480,373
2026-04-03	4.740	4.780	4.570	4.580	4.409	91,309,538
2026-04-02	4.880	4.930	4.730	4.760	4.583	123,732,267
2026-04-01	5.020	5.050	4.860	4.900	4.718	121,188,036
2026-03-31	5.100	5.140	4.920	4.930	4.746	177,390,827
2026-03-30	5.500	5.510	4.980	5.140	4.949	259,053,267
2026-03-27	5.760	5.790	5.470	5.510	5.305	305,683,204
2026-03-26	5.830	6.160	5.550	5.760	5.546	546,897,437
2026-03-25	5.050	5.610	5.010	5.610	5.401	276,029,891
2026-03-24	4.870	5.100	4.760	5.100	4.910	235,708,485
2026-03-23	4.840	5.030	4.780	4.820	4.641	193,190,248
2026-03-20	4.780	5.060	4.760	4.920	4.737	165,953,877
2026-03-19	4.760	4.890	4.750	4.820	4.641	95,943,446
2026-03-18	4.770	4.880	4.750	4.790	4.612	79,434,077
2026-03-17	4.800	4.870	4.740	4.750	4.573	93,601,466
2026-03-16	4.970	4.980	4.770	4.820	4.641	100,346,150
2026-03-13	5.010	5.020	4.910	4.940	4.756	131,447,947
2026-03-12	5.070	5.110	4.960	5.100	4.910	169,526,726
2026-03-11	4.810	5.100	4.710	5.040	4.852	199,997,880
2026-03-10	4.790	4.890	4.750	4.800	4.621	94,817,680
2026-03-09	4.800	4.870	4.790	4.820	4.641	110,003,316
2026-03-06	4.620	4.830	4.610	4.790	4.612	122,474,600
2026-03-05	4.640	4.680	4.600	4.650	4.477	73,130,138
2026-03-04	4.570	4.650	4.540	4.590	4.419	66,933,012
2026-03-03	4.670	4.720	4.590	4.620	4.448	105,858,600
2026-03-02	4.630	4.720	4.600	4.690	4.515	99,417,400
2026-02-27	4.530	4.700	4.520	4.680	4.506	110,554,561
2026-02-26	4.510	4.560	4.490	4.530	4.361	57,375,168
2026-02-25	4.460	4.550	4.460	4.500	4.332	64,269,749
2026-02-24	4.370	4.480	4.360	4.460	4.294	58,358,698
2026-02-13	4.460	4.460	4.330	4.340	4.178	65,791,934
2026-02-12	4.460	4.520	4.420	4.480	4.313	56,360,468
2026-02-11	4.400	4.450	4.400	4.440	4.275	31,640,679
2026-02-10	4.420	4.420	4.390	4.400	4.236	23,402,857
2026-02-09	4.410	4.440	4.390	4.420	4.255	28,443,271
2026-02-06	4.340	4.420	4.320	4.390	4.227	35,235,625
2026-02-05	4.400	4.410	4.330	4.360	4.198	31,627,100
2026-02-04	4.310	4.410	4.300	4.400	4.236	48,240,176
2026-02-03	4.380	4.380	4.290	4.320	4.159	52,706,663
2026-02-02	4.460	4.490	4.340	4.340	4.178	58,113,830
2026-01-30	4.440	4.490	4.400	4.470	4.304	54,467,714
2026-01-29	4.430	4.470	4.410	4.450	4.284	46,070,035
2026-01-28	4.430	4.480	4.390	4.430	4.265	51,946,074
2026-01-27	4.500	4.500	4.360	4.430	4.265	65,000,100
2026-01-26	4.520	4.550	4.470	4.500	4.332	49,205,550
2026-01-23	4.480	4.530	4.480	4.510	4.342	52,781,257
2026-01-22	4.480	4.510	4.460	4.480	4.313	38,058,614
2026-01-21	4.490	4.500	4.450	4.480	4.313	45,951,716
2026-01-20	4.450	4.530	4.420	4.520	4.352	69,427,378
2026-01-19	4.400	4.450	4.370	4.440	4.275	43,303,077
2026-01-16	4.430	4.460	4.380	4.390	4.227	43,120,027
2026-01-15	4.410	4.430	4.380	4.410	4.246	33,568,378

← NewerPage 3 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.