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
2025-04-21	3.960	3.980	3.950	3.960	3.643	13,830,300
2025-04-18	3.950	3.960	3.930	3.950	3.633	17,488,748
2025-04-17	3.960	3.980	3.940	3.950	3.633	17,770,700
2025-04-16	3.970	4.020	3.940	3.970	3.652	27,099,950
2025-04-15	3.950	3.980	3.940	3.980	3.661	25,277,075
2025-04-14	3.960	3.990	3.940	3.960	3.643	30,275,878
2025-04-11	3.930	3.970	3.910	3.950	3.633	25,874,820
2025-04-10	3.950	3.980	3.910	3.950	3.633	35,013,550
2025-04-09	3.900	3.940	3.800	3.920	3.606	47,104,701
2025-04-08	3.830	3.970	3.830	3.930	3.615	54,662,001
2025-04-07	4.110	4.140	3.790	3.810	3.505	81,850,435
2025-04-03	4.160	4.240	4.150	4.210	3.873	42,304,343
2025-04-02	4.180	4.190	4.150	4.170	3.836	19,656,000
2025-04-01	4.120	4.190	4.120	4.180	3.845	37,179,637
2025-03-31	4.140	4.180	4.110	4.120	3.790	31,962,636
2025-03-28	4.170	4.190	4.140	4.140	3.808	25,996,243
2025-03-27	4.200	4.220	4.160	4.180	3.845	31,825,350
2025-03-26	4.230	4.230	4.180	4.210	3.873	28,219,525
2025-03-25	4.170	4.230	4.150	4.230	3.891	44,269,914
2025-03-24	4.180	4.210	4.130	4.180	3.845	41,932,700
2025-03-21	4.190	4.270	4.160	4.190	3.854	53,946,924
2025-03-20	4.170	4.240	4.150	4.200	3.863	41,863,700
2025-03-19	4.170	4.200	4.160	4.170	3.836	49,492,746
2025-03-18	4.210	4.220	4.170	4.180	3.845	37,326,488
2025-03-17	4.110	4.240	4.110	4.200	3.863	92,559,758
2025-03-14	4.300	4.320	4.280	4.310	3.965	28,558,723
2025-03-13	4.270	4.310	4.250	4.310	3.965	39,773,242
2025-03-12	4.210	4.280	4.190	4.270	3.928	34,637,412
2025-03-11	4.170	4.200	4.150	4.200	3.863	17,071,116
2025-03-10	4.170	4.200	4.170	4.180	3.845	16,130,402
2025-03-07	4.190	4.210	4.160	4.170	3.836	21,972,130
2025-03-06	4.180	4.210	4.160	4.190	3.854	20,070,645
2025-03-05	4.190	4.200	4.150	4.180	3.845	21,083,499
2025-03-04	4.200	4.200	4.170	4.190	3.854	19,341,345
2025-03-03	4.210	4.230	4.190	4.200	3.863	23,944,286
2025-02-28	4.230	4.250	4.190	4.200	3.863	30,840,400
2025-02-27	4.250	4.260	4.210	4.240	3.900	21,811,141
2025-02-26	4.200	4.260	4.200	4.250	3.909	24,140,179
2025-02-25	4.250	4.250	4.200	4.200	3.863	23,516,375
2025-02-24	4.250	4.310	4.240	4.260	3.919	34,814,248
2025-02-21	4.240	4.270	4.220	4.240	3.900	24,815,621
2025-02-20	4.270	4.280	4.200	4.240	3.900	31,846,445
2025-02-19	4.290	4.290	4.250	4.280	3.937	23,220,287
2025-02-18	4.320	4.350	4.270	4.300	3.955	28,922,860
2025-02-17	4.350	4.370	4.290	4.320	3.974	31,328,232
2025-02-14	4.310	4.390	4.300	4.340	3.992	46,812,867
2025-02-13	4.290	4.330	4.270	4.290	3.946	30,610,358
2025-02-12	4.250	4.280	4.230	4.280	3.937	23,459,592
2025-02-11	4.260	4.270	4.210	4.250	3.909	19,356,200
2025-02-10	4.270	4.300	4.250	4.260	3.919	29,977,903
2025-02-07	4.220	4.300	4.200	4.270	3.928	29,318,591
2025-02-06	4.190	4.230	4.160	4.230	3.891	22,588,250
2025-02-05	4.250	4.260	4.160	4.180	3.845	27,839,537
2025-01-27	4.190	4.260	4.190	4.230	3.891	28,907,866
2025-01-24	4.130	4.220	4.130	4.190	3.854	28,932,037
2025-01-23	4.140	4.200	4.140	4.150	3.817	30,926,868
2025-01-22	4.110	4.130	4.080	4.120	3.790	20,707,800
2025-01-21	4.160	4.170	4.080	4.110	3.781	23,597,494
2025-01-20	4.180	4.200	4.140	4.140	3.808	31,123,500
2025-01-17	4.140	4.170	4.120	4.160	3.827	29,174,051

← NewerPage 7 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.