Guangdong Baolihua New Energy Stock Co LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.520 | 5.520 | 5.270 | 5.450 | 5.450 | 94,609,300 |
| 2026-10-21 | 5.490 | 5.490 | 5.420 | 5.480 | 5.480 | 45,352,427 |
| 2026-10-20 | 5.600 | 5.640 | 5.450 | 5.490 | 5.490 | 52,175,007 |
| 2026-10-19 | 5.600 | 5.650 | 5.450 | 5.600 | 5.600 | 65,178,550 |
| 2026-10-16 | 5.510 | 5.710 | 5.510 | 5.550 | 5.550 | 59,926,110 |
| 2026-10-15 | 5.600 | 5.730 | 5.510 | 5.610 | 5.610 | 84,921,098 |
| 2026-10-14 | 5.480 | 5.760 | 5.460 | 5.650 | 5.650 | 91,966,871 |
| 2026-10-13 | 5.460 | 5.650 | 5.460 | 5.490 | 5.490 | 59,187,614 |
| 2026-10-12 | 5.630 | 5.650 | 5.470 | 5.520 | 5.520 | 77,775,712 |
| 2026-10-09 | 5.420 | 5.700 | 5.410 | 5.590 | 5.590 | 164,348,536 |
| 2026-10-08 | 5.220 | 5.550 | 5.200 | 5.500 | 5.500 | 122,155,808 |
| 2026-09-30 | 5.140 | 5.250 | 5.070 | 5.210 | 5.210 | 43,426,432 |
| 2026-09-29 | 5.160 | 5.240 | 5.110 | 5.150 | 5.150 | 36,755,687 |
| 2026-09-28 | 5.060 | 5.240 | 5.040 | 5.200 | 5.200 | 79,431,000 |
| 2026-09-24 | 5.000 | 5.080 | 4.970 | 5.060 | 5.060 | 35,137,403 |
| 2026-09-23 | 5.110 | 5.140 | 5.000 | 5.020 | 5.020 | 48,102,751 |
| 2026-09-22 | 5.220 | 5.230 | 5.100 | 5.130 | 5.130 | 45,127,784 |
Page 1 of 1 · 17 trading days
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.