Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.070 | 9.330 | 8.980 | 9.100 | 9.100 | 368,127,658 |
| 2024-07-26 | 8.520 | 9.160 | 8.310 | 9.050 | 9.050 | 495,852,856 |
| 2024-07-25 | 8.500 | 8.730 | 8.350 | 8.510 | 8.510 | 319,614,127 |
| 2024-07-24 | 8.800 | 8.890 | 8.480 | 8.510 | 8.510 | 377,200,500 |
| 2024-07-23 | 9.240 | 9.350 | 8.790 | 8.860 | 8.860 | 467,628,519 |
| 2024-07-22 | 8.980 | 9.590 | 8.940 | 9.320 | 9.320 | 557,597,957 |
| 2024-07-19 | 10.240 | 10.460 | 9.210 | 9.210 | 9.210 | 543,163,554 |
| 2024-07-18 | 10.300 | 10.360 | 10.010 | 10.230 | 10.230 | 303,312,278 |
| 2024-07-17 | 10.270 | 10.570 | 10.190 | 10.430 | 10.430 | 357,177,324 |
| 2024-07-16 | 9.960 | 10.610 | 9.830 | 10.390 | 10.390 | 467,247,359 |
| 2024-07-15 | 10.170 | 10.330 | 9.950 | 10.000 | 10.000 | 446,761,337 |
| 2024-07-12 | 9.350 | 10.240 | 9.280 | 10.180 | 10.180 | 628,450,526 |
| 2024-07-11 | 9.620 | 9.990 | 9.380 | 9.410 | 9.410 | 477,550,512 |
| 2024-07-10 | 9.420 | 9.730 | 9.270 | 9.470 | 9.470 | 427,017,985 |
| 2024-07-09 | 9.550 | 9.780 | 9.360 | 9.630 | 9.630 | 475,798,052 |
| 2024-07-08 | 9.090 | 9.730 | 9.010 | 9.600 | 9.600 | 566,280,702 |
| 2024-07-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-07-04 | 8.780 | 8.870 | 8.280 | 8.300 | 8.300 | 333,434,195 |
| 2024-07-03 | 8.870 | 8.930 | 8.600 | 8.670 | 8.670 | 257,094,285 |
| 2024-07-02 | 8.810 | 9.030 | 8.680 | 8.880 | 8.880 | 400,807,856 |
| 2024-07-01 | 8.170 | 8.890 | 8.010 | 8.860 | 8.860 | 512,143,048 |
| 2024-06-28 | 7.650 | 8.270 | 7.610 | 8.080 | 8.080 | 332,616,163 |
| 2024-06-27 | 7.560 | 7.940 | 7.560 | 7.740 | 7.740 | 213,202,589 |
| 2024-06-26 | 7.620 | 7.750 | 7.390 | 7.680 | 7.680 | 259,010,289 |
| 2024-06-25 | 7.840 | 8.000 | 7.320 | 7.800 | 7.800 | 403,613,476 |
| 2024-06-24 | 8.070 | 8.300 | 7.710 | 7.720 | 7.720 | 330,023,837 |
| 2024-06-21 | 7.660 | 8.100 | 7.620 | 8.010 | 8.010 | 271,988,845 |
| 2024-06-20 | 7.630 | 7.770 | 7.480 | 7.730 | 7.730 | 215,151,622 |
| 2024-06-19 | 7.770 | 7.840 | 7.570 | 7.670 | 7.670 | 219,276,520 |
| 2024-06-18 | 7.450 | 7.880 | 7.360 | 7.770 | 7.770 | 287,999,809 |
| 2024-06-17 | 7.330 | 7.540 | 7.270 | 7.430 | 7.430 | 193,911,737 |
| 2024-06-14 | 7.230 | 7.400 | 7.170 | 7.300 | 7.300 | 165,089,067 |
| 2024-06-13 | 6.930 | 7.390 | 6.920 | 7.290 | 7.290 | 219,407,579 |
| 2024-06-12 | 6.680 | 7.030 | 6.650 | 6.990 | 6.990 | 154,342,419 |
| 2024-06-11 | 6.900 | 6.900 | 6.650 | 6.750 | 6.750 | 122,075,428 |
| 2024-06-07 | 6.880 | 6.980 | 6.770 | 6.920 | 6.920 | 121,177,325 |
| 2024-06-06 | 7.000 | 7.050 | 6.800 | 6.830 | 6.830 | 150,055,099 |
| 2024-06-05 | 7.080 | 7.190 | 6.960 | 7.050 | 7.050 | 163,858,169 |
| 2024-06-04 | 7.050 | 7.150 | 6.890 | 7.010 | 7.010 | 201,935,968 |
| 2024-06-03 | 7.530 | 7.620 | 7.060 | 7.180 | 7.180 | 281,788,764 |
| 2024-05-31 | 7.580 | 7.600 | 7.310 | 7.390 | 7.390 | 256,504,735 |
| 2024-05-30 | 7.430 | 7.800 | 7.420 | 7.570 | 7.570 | 377,110,323 |
| 2024-05-29 | 7.200 | 7.430 | 7.160 | 7.300 | 7.300 | 230,571,714 |
| 2024-05-28 | 6.950 | 7.450 | 6.780 | 7.300 | 7.300 | 377,752,424 |
| 2024-05-27 | 6.770 | 7.100 | 6.760 | 6.950 | 6.950 | 209,496,195 |
| 2024-05-24 | 6.880 | 6.900 | 6.700 | 6.710 | 6.710 | 139,379,934 |
| 2024-05-23 | 6.900 | 6.990 | 6.680 | 6.900 | 6.900 | 222,550,940 |
| 2024-05-22 | 6.810 | 7.050 | 6.750 | 6.870 | 6.870 | 240,445,345 |
| 2024-05-21 | 6.620 | 6.980 | 6.560 | 6.860 | 6.860 | 303,970,525 |
| 2024-05-20 | 6.330 | 6.790 | 6.270 | 6.690 | 6.690 | 252,769,969 |
| 2024-05-17 | 6.210 | 6.440 | 6.170 | 6.360 | 6.360 | 173,634,673 |
| 2024-05-16 | 6.160 | 6.410 | 6.100 | 6.240 | 6.240 | 143,268,692 |
| 2024-05-15 | 6.260 | 6.330 | 6.150 | 6.170 | 6.170 | 132,268,924 |
| 2024-05-14 | 6.030 | 6.360 | 6.030 | 6.360 | 6.360 | 246,591,995 |
| 2024-05-13 | 6.020 | 6.160 | 5.920 | 6.010 | 6.010 | 126,701,932 |
| 2024-05-10 | 6.230 | 6.240 | 6.070 | 6.090 | 6.090 | 127,023,008 |
| 2024-05-09 | 6.220 | 6.300 | 6.200 | 6.230 | 6.230 | 128,979,466 |
| 2024-05-08 | 6.330 | 6.370 | 6.180 | 6.250 | 6.250 | 158,649,506 |
| 2024-05-07 | 6.840 | 6.850 | 6.330 | 6.460 | 6.460 | 301,775,026 |
| 2024-05-06 | 6.860 | 7.020 | 6.720 | 6.830 | 6.830 | 222,134,423 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.