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
2025-07-18	4.780	4.840	4.710	4.820	4.591	41,067,226
2025-07-17	4.780	4.810	4.700	4.780	4.552	39,295,150
2025-07-16	4.800	4.830	4.760	4.790	4.562	27,299,126
2025-07-15	4.920	4.930	4.750	4.770	4.543	73,709,633
2025-07-14	4.900	5.070	4.900	4.970	4.733	48,433,329
2025-07-11	4.910	4.940	4.830	4.890	4.657	46,299,574
2025-07-10	4.940	5.000	4.870	4.930	4.695	47,415,464
2025-07-09	4.900	4.970	4.870	4.920	4.686	55,174,043
2025-07-08	4.800	4.920	4.780	4.910	4.676	65,658,393
2025-07-07	4.740	4.800	4.670	4.790	4.562	56,116,574
2025-07-04	4.640	4.720	4.630	4.660	4.438	37,966,444
2025-07-03	4.620	4.650	4.580	4.640	4.419	28,111,155
2025-07-02	4.610	4.650	4.600	4.620	4.400	22,753,058
2025-07-01	4.550	4.620	4.540	4.610	4.391	35,262,342
2025-06-30	4.550	4.600	4.500	4.550	4.333	34,763,914
2025-06-27	4.610	4.650	4.520	4.550	4.333	35,831,482
2025-06-26	4.620	4.680	4.610	4.620	4.400	39,821,075
2025-06-25	4.470	4.670	4.440	4.650	4.429	69,685,634
2025-06-24	4.340	4.490	4.310	4.480	4.267	59,113,125
2025-06-23	4.350	4.360	4.310	4.320	4.114	22,621,832
2025-06-20	4.370	4.390	4.320	4.360	4.152	34,944,556
2025-06-19	4.340	4.380	4.260	4.370	4.162	38,503,560
2025-06-18	4.360	4.380	4.310	4.340	4.133	24,810,725
2025-06-17	4.260	4.380	4.230	4.370	4.162	48,124,340
2025-06-16	4.260	4.270	4.220	4.260	4.057	22,383,136
2025-06-13	4.290	4.320	4.250	4.260	4.057	23,181,000
2025-06-12	4.290	4.320	4.250	4.290	4.086	24,495,310
2025-06-11	4.280	4.330	4.260	4.290	4.086	19,459,987
2025-06-10	4.290	4.320	4.250	4.280	4.076	27,736,998
2025-06-09	4.310	4.320	4.280	4.290	4.086	19,489,297
2025-06-06	4.290	4.340	4.270	4.320	4.114	22,451,114
2025-06-05	4.310	4.350	4.280	4.290	4.086	26,782,400
2025-06-04	4.300	4.330	4.270	4.300	4.095	21,267,325
2025-06-03	4.290	4.310	4.210	4.290	4.086	42,483,751
2025-05-30	4.360	4.380	4.280	4.300	4.095	27,438,241
2025-05-29	4.290	4.360	4.260	4.330	4.124	36,536,703
2025-05-28	4.440	4.470	4.380	4.390	4.038	21,290,426
2025-05-27	4.430	4.470	4.420	4.440	4.084	27,736,400
2025-05-26	4.330	4.450	4.320	4.440	4.084	34,897,100
2025-05-23	4.360	4.370	4.310	4.330	3.983	27,768,800
2025-05-22	4.420	4.450	4.360	4.380	4.029	28,835,500
2025-05-21	4.420	4.490	4.410	4.420	4.066	25,295,625
2025-05-20	4.410	4.450	4.380	4.440	4.084	28,127,116
2025-05-19	4.350	4.440	4.340	4.410	4.057	34,079,499
2025-05-16	4.340	4.370	4.310	4.350	4.001	28,755,000
2025-05-15	4.370	4.390	4.340	4.350	4.001	21,863,010
2025-05-14	4.360	4.390	4.320	4.370	4.020	31,670,583
2025-05-13	4.390	4.400	4.320	4.360	4.011	31,807,909
2025-05-12	4.410	4.440	4.350	4.370	4.020	46,796,200
2025-05-09	4.280	4.460	4.270	4.440	4.084	80,252,064
2025-05-08	4.320	4.340	4.280	4.280	3.937	41,318,899
2025-05-07	4.340	4.370	4.290	4.340	3.992	45,743,370
2025-05-06	4.200	4.330	4.180	4.320	3.974	54,391,820
2025-04-30	4.280	4.300	4.170	4.190	3.854	57,194,102
2025-04-29	4.280	4.400	4.250	4.270	3.928	109,956,411
2025-04-28	4.190	4.200	4.130	4.170	3.836	43,126,098
2025-04-25	4.060	4.170	4.050	4.150	3.817	44,839,849
2025-04-24	4.010	4.080	4.000	4.070	3.744	36,211,912
2025-04-23	3.980	4.020	3.970	4.010	3.689	22,582,402
2025-04-22	3.960	4.000	3.960	3.980	3.661	20,449,061

← NewerPage 6 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.