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
2025-10-20	4.730	4.770	4.690	4.710	4.535	36,892,079
2025-10-17	4.720	4.760	4.660	4.680	4.506	34,639,752
2025-10-16	4.790	4.790	4.710	4.730	4.554	29,174,583
2025-10-15	4.770	4.810	4.740	4.790	4.612	41,622,931
2025-10-14	4.740	4.820	4.710	4.770	4.592	70,030,176
2025-10-13	4.650	4.750	4.610	4.730	4.554	52,089,386
2025-10-10	4.720	4.770	4.690	4.750	4.573	48,926,675
2025-10-09	4.610	4.750	4.590	4.730	4.554	54,849,655
2025-09-30	4.670	4.680	4.570	4.620	4.448	48,306,720
2025-09-29	4.700	4.710	4.620	4.690	4.515	39,719,640
2025-09-26	4.640	4.730	4.620	4.670	4.496	56,444,100
2025-09-25	4.550	4.720	4.540	4.650	4.477	88,102,181
2025-09-24	4.460	4.550	4.430	4.540	4.371	31,422,325
2025-09-23	4.470	4.480	4.390	4.470	4.304	32,034,150
2025-09-22	4.510	4.510	4.410	4.460	4.294	31,342,275
2025-09-19	4.500	4.520	4.460	4.510	4.342	29,481,378
2025-09-18	4.590	4.590	4.480	4.490	4.323	49,065,301
2025-09-17	4.610	4.630	4.560	4.590	4.419	49,601,040
2025-09-16	4.700	4.700	4.620	4.640	4.419	39,342,603
2025-09-15	4.740	4.770	4.670	4.700	4.476	45,946,850
2025-09-12	4.820	4.860	4.710	4.730	4.505	65,646,346
2025-09-11	4.730	4.820	4.710	4.820	4.591	41,614,298
2025-09-10	4.750	4.780	4.710	4.750	4.524	37,943,914
2025-09-09	4.760	4.820	4.730	4.770	4.543	39,958,003
2025-09-08	4.690	4.820	4.690	4.740	4.514	66,682,026
2025-09-05	4.650	4.700	4.610	4.690	4.467	28,799,301
2025-09-04	4.620	4.690	4.600	4.650	4.429	36,874,433
2025-09-03	4.650	4.670	4.590	4.620	4.400	31,250,633
2025-09-02	4.620	4.650	4.600	4.630	4.410	34,714,858
2025-09-01	4.670	4.700	4.610	4.620	4.400	43,327,102
2025-08-29	4.700	4.730	4.660	4.660	4.438	42,208,300
2025-08-28	4.740	4.780	4.620	4.720	4.495	50,013,621
2025-08-27	4.840	4.900	4.740	4.750	4.524	54,565,346
2025-08-26	4.830	4.870	4.810	4.850	4.619	38,221,265
2025-08-25	4.840	4.850	4.800	4.830	4.600	46,781,548
2025-08-22	4.830	4.840	4.760	4.840	4.610	43,879,295
2025-08-21	4.850	4.880	4.810	4.830	4.600	35,274,501
2025-08-20	4.770	4.850	4.750	4.850	4.619	40,231,701
2025-08-19	4.780	4.810	4.750	4.770	4.543	42,375,286
2025-08-18	4.790	4.800	4.730	4.740	4.514	41,648,757
2025-08-15	4.670	4.780	4.660	4.750	4.524	52,836,474
2025-08-14	4.770	4.780	4.660	4.670	4.448	31,788,238
2025-08-13	4.760	4.810	4.730	4.750	4.524	46,716,310
2025-08-12	4.700	4.770	4.680	4.750	4.524	26,382,212
2025-08-11	4.710	4.720	4.650	4.700	4.476	27,221,958
2025-08-08	4.730	4.760	4.700	4.720	4.495	22,132,506
2025-08-07	4.670	4.740	4.620	4.730	4.505	33,129,150
2025-08-06	4.700	4.710	4.650	4.670	4.448	21,384,600
2025-08-05	4.700	4.790	4.680	4.700	4.476	35,922,725
2025-08-04	4.650	4.710	4.630	4.690	4.467	22,089,782
2025-08-01	4.630	4.740	4.630	4.660	4.438	34,249,666
2025-07-31	4.710	4.720	4.570	4.660	4.438	44,548,087
2025-07-30	4.720	4.790	4.690	4.710	4.486	40,634,736
2025-07-29	4.750	4.770	4.690	4.740	4.514	27,420,494
2025-07-28	4.810	4.820	4.740	4.740	4.514	24,721,150
2025-07-25	4.840	4.850	4.790	4.800	4.571	25,685,120
2025-07-24	4.820	4.850	4.790	4.840	4.610	42,919,142
2025-07-23	4.980	4.990	4.830	4.830	4.600	43,136,201
2025-07-22	4.900	5.030	4.860	4.980	4.743	50,249,952
2025-07-21	4.830	4.970	4.800	4.900	4.667	62,862,897

← NewerPage 5 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.