Guangdong Baolihua New Energy Stock Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.610 | 4.610 | 4.540 | 4.580 | 4.213 | 22,642,976 |
| 2024-10-23 | 4.550 | 4.650 | 4.540 | 4.630 | 4.259 | 49,930,642 |
| 2024-10-22 | 4.470 | 4.540 | 4.450 | 4.540 | 4.176 | 41,280,992 |
| 2024-10-21 | 4.530 | 4.550 | 4.440 | 4.460 | 4.103 | 42,146,761 |
| 2024-10-18 | 4.370 | 4.570 | 4.330 | 4.510 | 4.149 | 60,573,781 |
| 2024-10-17 | 4.480 | 4.510 | 4.390 | 4.390 | 4.038 | 28,050,059 |
| 2024-10-16 | 4.410 | 4.510 | 4.370 | 4.470 | 4.112 | 30,412,400 |
| 2024-10-15 | 4.560 | 4.600 | 4.440 | 4.440 | 4.084 | 43,333,451 |
| 2024-10-14 | 4.540 | 4.590 | 4.470 | 4.560 | 4.195 | 38,178,028 |
| 2024-10-11 | 4.640 | 4.650 | 4.450 | 4.510 | 4.149 | 39,398,613 |
| 2024-10-10 | 4.600 | 4.770 | 4.570 | 4.630 | 4.259 | 55,552,713 |
| 2024-10-09 | 4.900 | 4.900 | 4.550 | 4.570 | 4.204 | 75,164,470 |
| 2024-10-08 | 5.390 | 5.390 | 4.800 | 5.010 | 4.608 | 143,366,415 |
| 2024-09-30 | 4.660 | 4.910 | 4.590 | 4.900 | 4.507 | 88,999,663 |
| 2024-09-27 | 4.370 | 4.500 | 4.340 | 4.480 | 4.121 | 60,200,960 |
| 2024-09-26 | 4.170 | 4.300 | 4.130 | 4.300 | 3.955 | 42,339,843 |
| 2024-09-25 | 4.160 | 4.280 | 4.140 | 4.150 | 3.817 | 49,344,698 |
| 2024-09-24 | 3.970 | 4.140 | 3.960 | 4.130 | 3.799 | 52,325,617 |
| 2024-09-23 | 3.920 | 3.970 | 3.900 | 3.960 | 3.643 | 17,833,600 |
| 2024-09-20 | 3.940 | 3.950 | 3.890 | 3.920 | 3.606 | 14,165,780 |
| 2024-09-19 | 3.860 | 3.960 | 3.840 | 3.940 | 3.624 | 29,975,204 |
| 2024-09-18 | 3.890 | 3.890 | 3.770 | 3.850 | 3.541 | 20,968,347 |
| 2024-09-13 | 3.860 | 3.900 | 3.850 | 3.870 | 3.560 | 15,061,986 |
| 2024-09-12 | 3.850 | 3.910 | 3.850 | 3.860 | 3.551 | 13,770,943 |
| 2024-09-11 | 3.880 | 3.880 | 3.810 | 3.850 | 3.541 | 14,934,071 |
| 2024-09-10 | 3.890 | 3.910 | 3.830 | 3.890 | 3.578 | 19,385,547 |
| 2024-09-09 | 3.910 | 3.920 | 3.840 | 3.890 | 3.578 | 28,893,386 |
| 2024-09-06 | 3.980 | 4.000 | 3.920 | 3.930 | 3.615 | 20,345,645 |
| 2024-09-05 | 3.960 | 3.990 | 3.940 | 3.980 | 3.661 | 13,367,866 |
| 2024-09-04 | 3.950 | 4.000 | 3.930 | 3.950 | 3.633 | 21,897,069 |
| 2024-09-03 | 4.040 | 4.060 | 3.950 | 3.980 | 3.661 | 33,717,510 |
| 2024-09-02 | 4.130 | 4.140 | 4.030 | 4.030 | 3.707 | 28,696,768 |
| 2024-08-30 | 4.010 | 4.170 | 4.000 | 4.120 | 3.790 | 36,893,800 |
| 2024-08-29 | 4.050 | 4.080 | 4.000 | 4.010 | 3.689 | 43,664,112 |
| 2024-08-28 | 4.090 | 4.130 | 4.040 | 4.060 | 3.735 | 28,890,950 |
| 2024-08-27 | 4.200 | 4.210 | 4.090 | 4.100 | 3.771 | 35,417,712 |
| 2024-08-26 | 4.250 | 4.340 | 4.180 | 4.210 | 3.873 | 36,529,558 |
| 2024-08-23 | 4.360 | 4.400 | 4.320 | 4.340 | 3.992 | 14,079,558 |
| 2024-08-22 | 4.370 | 4.410 | 4.360 | 4.370 | 4.020 | 13,078,701 |
| 2024-08-21 | 4.440 | 4.460 | 4.360 | 4.370 | 4.020 | 16,088,300 |
| 2024-08-20 | 4.560 | 4.570 | 4.440 | 4.450 | 4.093 | 24,378,527 |
| 2024-08-19 | 4.490 | 4.590 | 4.490 | 4.560 | 4.195 | 15,056,300 |
| 2024-08-16 | 4.560 | 4.560 | 4.490 | 4.500 | 4.139 | 15,324,100 |
| 2024-08-15 | 4.520 | 4.580 | 4.490 | 4.540 | 4.176 | 13,928,896 |
| 2024-08-14 | 4.510 | 4.550 | 4.490 | 4.510 | 4.149 | 10,462,410 |
| 2024-08-13 | 4.510 | 4.550 | 4.480 | 4.520 | 4.158 | 12,708,600 |
| 2024-08-12 | 4.580 | 4.600 | 4.500 | 4.520 | 4.158 | 15,214,000 |
| 2024-08-09 | 4.620 | 4.640 | 4.570 | 4.570 | 4.204 | 14,068,401 |
| 2024-08-08 | 4.610 | 4.630 | 4.570 | 4.600 | 4.231 | 14,628,300 |
| 2024-08-07 | 4.590 | 4.670 | 4.570 | 4.610 | 4.241 | 23,601,669 |
| 2024-08-06 | 4.600 | 4.650 | 4.530 | 4.580 | 4.213 | 22,019,000 |
| 2024-08-05 | 4.610 | 4.670 | 4.550 | 4.560 | 4.195 | 21,416,915 |
| 2024-08-02 | 4.630 | 4.680 | 4.610 | 4.630 | 4.259 | 13,471,600 |
| 2024-08-01 | 4.730 | 4.770 | 4.640 | 4.660 | 4.287 | 25,914,750 |
| 2024-07-31 | 4.620 | 4.760 | 4.570 | 4.750 | 4.369 | 29,467,499 |
| 2024-07-30 | 4.710 | 4.740 | 4.620 | 4.640 | 4.268 | 21,594,490 |
| 2024-07-29 | 4.780 | 4.800 | 4.700 | 4.730 | 4.351 | 12,764,200 |
| 2024-07-26 | 4.750 | 4.790 | 4.740 | 4.780 | 4.397 | 10,360,600 |
| 2024-07-25 | 4.720 | 4.790 | 4.690 | 4.740 | 4.360 | 15,593,625 |
| 2024-07-24 | 4.660 | 4.790 | 4.630 | 4.710 | 4.332 | 21,891,200 |
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.