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
2026-01-14	4.460	4.500	4.400	4.420	4.255	67,586,159
2026-01-13	4.570	4.600	4.420	4.460	4.294	78,327,163
2026-01-12	4.310	4.580	4.300	4.480	4.313	118,768,330
2026-01-09	4.300	4.320	4.270	4.310	4.150	34,498,772
2026-01-08	4.300	4.330	4.280	4.290	4.130	32,330,637
2026-01-07	4.310	4.360	4.290	4.310	4.150	39,157,459
2026-01-06	4.210	4.310	4.200	4.300	4.140	46,432,988
2026-01-05	4.200	4.220	4.190	4.210	4.053	37,989,783
2025-12-31	4.220	4.230	4.180	4.190	4.034	32,168,727
2025-12-30	4.310	4.310	4.210	4.220	4.063	63,454,321
2025-12-29	4.420	4.420	4.310	4.320	4.159	65,380,112
2025-12-26	4.390	4.450	4.370	4.420	4.255	32,228,648
2025-12-25	4.380	4.400	4.360	4.390	4.227	31,358,072
2025-12-24	4.350	4.380	4.320	4.370	4.207	22,545,300
2025-12-23	4.360	4.430	4.330	4.350	4.188	35,238,874
2025-12-22	4.380	4.400	4.350	4.360	4.198	21,669,612
2025-12-19	4.350	4.390	4.330	4.380	4.217	21,726,112
2025-12-18	4.320	4.350	4.310	4.340	4.178	18,720,429
2025-12-17	4.290	4.340	4.260	4.320	4.159	24,851,731
2025-12-16	4.370	4.370	4.270	4.290	4.130	39,146,151
2025-12-15	4.370	4.400	4.350	4.370	4.207	19,707,522
2025-12-12	4.330	4.410	4.330	4.370	4.207	42,062,112
2025-12-11	4.340	4.380	4.320	4.340	4.178	29,960,301
2025-12-10	4.330	4.360	4.310	4.350	4.188	25,598,207
2025-12-09	4.340	4.360	4.320	4.330	4.169	26,863,481
2025-12-08	4.350	4.380	4.340	4.340	4.178	27,377,625
2025-12-05	4.340	4.370	4.310	4.360	4.198	34,780,187
2025-12-04	4.370	4.390	4.320	4.360	4.198	24,772,154
2025-12-03	4.330	4.400	4.320	4.390	4.227	36,069,458
2025-12-02	4.380	4.380	4.310	4.320	4.159	37,831,875
2025-12-01	4.360	4.390	4.350	4.380	4.217	23,214,729
2025-11-28	4.360	4.380	4.330	4.370	4.207	21,976,507
2025-11-27	4.390	4.410	4.360	4.370	4.207	24,552,686
2025-11-26	4.370	4.400	4.350	4.390	4.227	34,274,259
2025-11-25	4.330	4.380	4.320	4.370	4.207	34,455,826
2025-11-24	4.360	4.380	4.290	4.320	4.159	51,719,612
2025-11-21	4.480	4.490	4.360	4.360	4.198	55,112,200
2025-11-20	4.550	4.550	4.500	4.510	4.342	29,155,470
2025-11-19	4.540	4.570	4.500	4.520	4.352	35,601,451
2025-11-18	4.620	4.620	4.510	4.540	4.371	52,089,957
2025-11-17	4.730	4.740	4.570	4.620	4.448	75,426,279
2025-11-14	4.820	4.850	4.720	4.730	4.554	77,330,446
2025-11-13	4.840	4.870	4.810	4.860	4.679	37,092,106
2025-11-12	4.880	4.890	4.830	4.840	4.660	32,259,101
2025-11-11	4.880	4.900	4.850	4.870	4.689	29,269,841
2025-11-10	4.860	4.900	4.830	4.880	4.698	39,511,444
2025-11-07	4.850	4.900	4.830	4.850	4.669	40,890,254
2025-11-06	4.800	4.890	4.800	4.860	4.679	57,041,032
2025-11-05	4.730	4.820	4.710	4.790	4.612	47,401,212
2025-11-04	4.760	4.800	4.720	4.760	4.583	37,673,357
2025-11-03	4.770	4.790	4.720	4.770	4.592	43,277,082
2025-10-31	4.870	4.870	4.730	4.760	4.583	74,467,860
2025-10-30	4.780	4.900	4.760	4.870	4.689	93,975,396
2025-10-29	4.810	4.810	4.680	4.780	4.602	63,886,925
2025-10-28	4.810	4.830	4.780	4.810	4.631	40,562,899
2025-10-27	4.760	4.840	4.750	4.810	4.631	48,226,606
2025-10-24	4.820	4.830	4.730	4.760	4.583	39,001,332
2025-10-23	4.770	4.830	4.740	4.820	4.641	34,102,800
2025-10-22	4.790	4.810	4.740	4.770	4.592	30,740,700
2025-10-21	4.710	4.820	4.700	4.800	4.621	46,483,936

← NewerPage 4 of 5 · 241 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.