Guangdong Baolihua New Energy Stock Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.