Guangdong Baolihua New Energy Stock Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 4.180 | 4.190 | 4.140 | 4.150 | 3.817 | 30,488,300 |
| 2025-01-15 | 4.180 | 4.180 | 4.110 | 4.140 | 3.808 | 27,434,770 |
| 2025-01-14 | 4.110 | 4.190 | 4.100 | 4.180 | 3.845 | 34,404,825 |
| 2025-01-13 | 4.070 | 4.130 | 4.050 | 4.110 | 3.781 | 15,573,328 |
| 2025-01-10 | 4.160 | 4.180 | 4.090 | 4.090 | 3.762 | 17,215,150 |
| 2025-01-09 | 4.190 | 4.210 | 4.150 | 4.170 | 3.836 | 17,757,516 |
| 2025-01-08 | 4.220 | 4.240 | 4.130 | 4.210 | 3.873 | 30,179,827 |
| 2025-01-07 | 4.260 | 4.280 | 4.200 | 4.230 | 3.891 | 19,470,772 |
| 2025-01-06 | 4.230 | 4.310 | 4.210 | 4.260 | 3.919 | 21,804,205 |
| 2025-01-03 | 4.350 | 4.360 | 4.230 | 4.240 | 3.900 | 39,079,900 |
| 2025-01-02 | 4.490 | 4.500 | 4.310 | 4.340 | 3.992 | 37,486,206 |
| 2024-12-31 | 4.590 | 4.620 | 4.480 | 4.480 | 4.121 | 34,737,686 |
| 2024-12-30 | 4.640 | 4.640 | 4.580 | 4.600 | 4.231 | 22,437,700 |
| 2024-12-27 | 4.600 | 4.660 | 4.590 | 4.640 | 4.268 | 30,707,155 |
| 2024-12-26 | 4.660 | 4.680 | 4.600 | 4.610 | 4.241 | 31,943,900 |
| 2024-12-25 | 4.710 | 4.720 | 4.640 | 4.670 | 4.296 | 26,262,725 |
| 2024-12-24 | 4.640 | 4.710 | 4.610 | 4.710 | 4.332 | 35,650,342 |
| 2024-12-23 | 4.680 | 4.730 | 4.630 | 4.650 | 4.277 | 37,402,821 |
| 2024-12-20 | 4.750 | 4.790 | 4.680 | 4.700 | 4.323 | 41,676,425 |
| 2024-12-19 | 4.750 | 4.820 | 4.660 | 4.780 | 4.397 | 63,108,907 |
| 2024-12-18 | 4.670 | 4.810 | 4.660 | 4.760 | 4.378 | 70,817,825 |
| 2024-12-17 | 4.670 | 4.710 | 4.630 | 4.660 | 4.287 | 45,747,335 |
| 2024-12-16 | 4.650 | 4.700 | 4.640 | 4.670 | 4.296 | 31,707,171 |
| 2024-12-13 | 4.740 | 4.750 | 4.630 | 4.650 | 4.277 | 58,998,840 |
| 2024-12-12 | 4.740 | 4.760 | 4.690 | 4.750 | 4.369 | 36,070,600 |
| 2024-12-11 | 4.680 | 4.750 | 4.660 | 4.730 | 4.351 | 35,529,802 |
| 2024-12-10 | 4.770 | 4.810 | 4.680 | 4.680 | 4.305 | 46,738,300 |
| 2024-12-09 | 4.700 | 4.740 | 4.660 | 4.700 | 4.323 | 37,696,614 |
| 2024-12-06 | 4.600 | 4.700 | 4.590 | 4.690 | 4.314 | 55,731,310 |
| 2024-12-05 | 4.610 | 4.620 | 4.580 | 4.600 | 4.231 | 24,118,338 |
| 2024-12-04 | 4.660 | 4.670 | 4.600 | 4.620 | 4.250 | 26,845,782 |
| 2024-12-03 | 4.640 | 4.680 | 4.600 | 4.680 | 4.305 | 34,889,038 |
| 2024-12-02 | 4.620 | 4.660 | 4.600 | 4.650 | 4.277 | 27,439,774 |
| 2024-11-29 | 4.580 | 4.640 | 4.560 | 4.610 | 4.241 | 27,016,100 |
| 2024-11-28 | 4.600 | 4.630 | 4.570 | 4.590 | 4.222 | 26,351,025 |
| 2024-11-27 | 4.540 | 4.610 | 4.440 | 4.610 | 4.241 | 32,548,525 |
| 2024-11-26 | 4.550 | 4.570 | 4.510 | 4.540 | 4.176 | 21,516,900 |
| 2024-11-25 | 4.580 | 4.600 | 4.490 | 4.540 | 4.176 | 35,399,300 |
| 2024-11-22 | 4.730 | 4.750 | 4.570 | 4.580 | 4.213 | 43,050,300 |
| 2024-11-21 | 4.750 | 4.780 | 4.700 | 4.730 | 4.351 | 27,777,624 |
| 2024-11-20 | 4.720 | 4.760 | 4.660 | 4.760 | 4.378 | 45,033,824 |
| 2024-11-19 | 4.700 | 4.720 | 4.620 | 4.720 | 4.342 | 49,621,522 |
| 2024-11-18 | 4.630 | 4.770 | 4.620 | 4.700 | 4.323 | 76,173,460 |
| 2024-11-15 | 4.600 | 4.650 | 4.570 | 4.580 | 4.213 | 38,236,800 |
| 2024-11-14 | 4.750 | 4.770 | 4.610 | 4.620 | 4.250 | 47,523,435 |
| 2024-11-13 | 4.750 | 4.790 | 4.670 | 4.750 | 4.369 | 41,369,901 |
| 2024-11-12 | 4.720 | 4.850 | 4.720 | 4.790 | 4.406 | 74,741,354 |
| 2024-11-11 | 4.670 | 4.750 | 4.650 | 4.740 | 4.360 | 53,247,526 |
| 2024-11-08 | 4.770 | 4.800 | 4.650 | 4.670 | 4.296 | 64,603,142 |
| 2024-11-07 | 4.600 | 4.750 | 4.580 | 4.740 | 4.360 | 70,036,833 |
| 2024-11-06 | 4.660 | 4.680 | 4.600 | 4.630 | 4.259 | 60,290,201 |
| 2024-11-05 | 4.590 | 4.670 | 4.570 | 4.670 | 4.296 | 62,381,743 |
| 2024-11-04 | 4.630 | 4.650 | 4.550 | 4.610 | 4.241 | 42,120,901 |
| 2024-11-01 | 4.730 | 4.750 | 4.590 | 4.630 | 4.259 | 63,133,483 |
| 2024-10-31 | 4.630 | 4.890 | 4.620 | 4.770 | 4.388 | 129,505,769 |
| 2024-10-30 | 4.560 | 4.610 | 4.500 | 4.540 | 4.176 | 36,114,137 |
| 2024-10-29 | 4.770 | 4.770 | 4.540 | 4.570 | 4.204 | 98,331,667 |
| 2024-10-28 | 4.840 | 4.860 | 4.740 | 4.820 | 4.434 | 67,924,790 |
| 2024-10-25 | 4.590 | 4.820 | 4.580 | 4.730 | 4.351 | 66,619,006 |
| 2024-10-24 | 4.610 | 4.610 | 4.540 | 4.580 | 4.213 | 22,642,976 |
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.