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
2024-01-25	4.540	4.720	4.520	4.720	4.121	45,779,021
2024-01-24	4.490	4.540	4.380	4.530	3.955	28,818,423
2024-01-23	4.420	4.510	4.350	4.490	3.920	25,789,971
2024-01-22	4.500	4.510	4.400	4.410	3.850	28,198,193
2024-01-19	4.630	4.640	4.520	4.540	3.964	22,279,500
2024-01-18	4.530	4.650	4.450	4.630	4.042	42,212,475
2024-01-17	4.620	4.670	4.560	4.570	3.990	21,907,807
2024-01-16	4.630	4.630	4.540	4.630	4.042	23,339,500
2024-01-15	4.650	4.690	4.620	4.640	4.051	22,012,066
2024-01-12	4.610	4.710	4.600	4.640	4.051	27,248,783
2024-01-11	4.650	4.680	4.600	4.620	4.034	27,434,850
2024-01-10	4.710	4.720	4.620	4.630	4.042	38,606,250
2024-01-09	4.670	4.770	4.620	4.720	4.121	42,201,075
2024-01-08	4.650	4.750	4.600	4.670	4.077	67,133,261
2024-01-05	4.670	4.840	4.630	4.650	4.060	72,789,045
2024-01-04	4.620	4.740	4.620	4.680	4.086	54,311,630
2024-01-03	4.510	4.660	4.490	4.650	4.060	53,607,700
2024-01-02	4.420	4.560	4.420	4.520	3.946	44,177,100
2023-12-29	4.410	4.440	4.390	4.430	3.868	33,246,100
2023-12-28	4.320	4.430	4.310	4.410	3.850	36,096,401
2023-12-27	4.310	4.350	4.280	4.320	3.772	18,585,359
2023-12-26	4.330	4.370	4.300	4.320	3.772	18,598,359
2023-12-25	4.370	4.370	4.310	4.350	3.798	20,339,100
2023-12-22	4.370	4.420	4.340	4.360	3.807	31,124,108
2023-12-21	4.350	4.410	4.290	4.370	3.815	26,487,008
2023-12-20	4.350	4.450	4.350	4.360	3.807	29,856,901
2023-12-19	4.400	4.420	4.310	4.360	3.807	33,807,450
2023-12-18	4.510	4.510	4.390	4.450	3.885	36,472,912
2023-12-15	4.580	4.620	4.520	4.520	3.946	21,666,500
2023-12-14	4.580	4.620	4.550	4.580	3.999	20,075,215
2023-12-13	4.590	4.610	4.560	4.560	3.981	22,241,311
2023-12-12	4.550	4.610	4.540	4.580	3.999	22,519,210
2023-12-11	4.460	4.580	4.420	4.570	3.990	41,530,510
2023-12-08	4.460	4.540	4.460	4.460	3.894	35,667,731
2023-12-07	4.510	4.510	4.440	4.450	3.885	35,470,980
2023-12-06	4.510	4.530	4.440	4.510	3.938	42,849,060
2023-12-05	4.620	4.650	4.490	4.520	3.946	55,900,611
2023-12-04	4.680	4.690	4.620	4.630	4.042	28,578,044
2023-12-01	4.620	4.690	4.600	4.680	4.086	31,107,988
2023-11-30	4.700	4.730	4.530	4.610	4.025	55,621,752
2023-11-29	4.840	4.860	4.690	4.720	4.121	58,917,508
2023-11-28	4.790	4.850	4.790	4.850	4.234	29,870,574
2023-11-27	4.780	4.820	4.750	4.800	4.191	36,361,870
2023-11-24	4.830	4.850	4.780	4.790	4.182	33,361,800
2023-11-23	4.790	4.830	4.770	4.830	4.217	30,652,101
2023-11-22	4.840	4.870	4.790	4.790	4.182	47,553,400
2023-11-21	4.880	4.920	4.840	4.850	4.234	54,819,811
2023-11-20	4.940	4.950	4.870	4.890	4.269	62,907,535
2023-11-17	4.900	4.950	4.870	4.940	4.313	36,265,984
2023-11-16	5.000	5.010	4.910	4.910	4.287	65,939,650
2023-11-15	5.080	5.100	4.990	5.020	4.383	115,411,000
2023-11-14	4.930	5.180	4.900	5.090	4.444	143,755,310
2023-11-13	4.920	5.070	4.820	4.930	4.304	86,571,546
2023-11-10	4.980	4.980	4.710	4.920	4.296	128,087,216
2023-11-09	4.800	5.020	4.790	4.980	4.348	117,902,378
2023-11-08	4.800	4.840	4.790	4.800	4.191	33,145,950
2023-11-07	4.830	4.840	4.780	4.810	4.200	32,857,210
2023-11-06	4.800	4.840	4.760	4.840	4.226	64,435,810
2023-11-03	4.800	4.950	4.770	4.800	4.191	50,945,665
2023-11-02	4.820	4.840	4.770	4.790	4.182	21,253,957

← NewerPage 12 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.