Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.960 | 7.060 | 6.770 | 6.820 | 6.820 | 251,467,931 |
| 2024-04-29 | 6.890 | 6.980 | 6.760 | 6.830 | 6.830 | 288,448,973 |
| 2024-04-26 | 6.710 | 7.180 | 6.630 | 6.990 | 6.990 | 287,522,904 |
| 2024-04-25 | 6.990 | 7.450 | 6.850 | 6.860 | 6.860 | 305,226,595 |
| 2024-04-24 | 7.020 | 7.090 | 6.810 | 7.040 | 7.040 | 191,137,605 |
| 2024-04-23 | 7.070 | 7.100 | 6.730 | 6.920 | 6.920 | 178,772,586 |
| 2024-04-22 | 7.000 | 7.200 | 6.920 | 7.010 | 7.010 | 203,771,875 |
| 2024-04-19 | 6.880 | 7.150 | 6.780 | 7.050 | 7.050 | 266,687,749 |
| 2024-04-18 | 6.550 | 7.140 | 6.410 | 6.900 | 6.900 | 347,392,440 |
| 2024-04-17 | 6.180 | 6.570 | 6.170 | 6.540 | 6.540 | 224,465,511 |
| 2024-04-16 | 6.610 | 6.610 | 6.130 | 6.170 | 6.170 | 267,200,802 |
| 2024-04-15 | 6.920 | 6.960 | 6.600 | 6.700 | 6.700 | 204,169,888 |
| 2024-04-12 | 6.960 | 7.230 | 6.860 | 7.000 | 7.000 | 235,167,906 |
| 2024-04-11 | 6.760 | 7.090 | 6.650 | 6.920 | 6.920 | 224,575,671 |
| 2024-04-10 | 7.080 | 7.120 | 6.660 | 6.780 | 6.780 | 211,045,321 |
| 2024-04-09 | 7.180 | 7.210 | 6.940 | 7.030 | 7.030 | 248,634,978 |
| 2024-04-08 | 7.420 | 7.580 | 7.240 | 7.250 | 7.250 | 235,025,613 |
| 2024-04-03 | 7.700 | 7.750 | 7.280 | 7.380 | 7.380 | 293,062,656 |
| 2024-04-02 | 8.000 | 8.050 | 7.710 | 7.790 | 7.790 | 386,190,489 |
| 2024-04-01 | 7.620 | 8.290 | 7.590 | 8.180 | 8.180 | 541,700,086 |
| 2024-03-29 | 7.790 | 7.830 | 7.450 | 7.540 | 7.540 | 194,587,455 |
| 2024-03-28 | 7.250 | 7.680 | 7.240 | 7.570 | 7.570 | 318,668,134 |
| 2024-03-27 | 7.980 | 8.000 | 7.250 | 7.290 | 7.290 | 458,044,813 |
| 2024-03-26 | 8.070 | 8.320 | 7.920 | 8.050 | 8.050 | 316,624,529 |
| 2024-03-25 | 7.930 | 8.370 | 7.810 | 8.120 | 8.120 | 393,789,195 |
| 2024-03-22 | 8.110 | 8.180 | 7.930 | 8.010 | 8.010 | 278,612,220 |
| 2024-03-21 | 8.070 | 8.390 | 8.000 | 8.170 | 8.170 | 388,101,596 |
| 2024-03-20 | 8.120 | 8.360 | 7.880 | 8.170 | 8.170 | 473,096,202 |
| 2024-03-19 | 8.410 | 8.410 | 8.120 | 8.180 | 8.180 | 397,001,706 |
| 2024-03-18 | 8.070 | 8.560 | 8.020 | 8.400 | 8.400 | 614,349,096 |
| 2024-03-15 | 7.350 | 8.160 | 7.330 | 8.070 | 8.070 | 647,690,925 |
| 2024-03-14 | 7.730 | 8.090 | 7.370 | 7.420 | 7.420 | 704,855,867 |
| 2024-03-13 | 7.000 | 7.730 | 6.990 | 7.730 | 7.730 | 552,532,503 |
| 2024-03-12 | 7.080 | 7.290 | 6.650 | 7.030 | 7.030 | 518,969,196 |
| 2024-03-11 | 6.300 | 6.720 | 6.200 | 6.720 | 6.720 | 389,916,880 |
| 2024-03-08 | 6.060 | 6.130 | 5.970 | 6.110 | 6.110 | 122,162,897 |
| 2024-03-07 | 6.100 | 6.350 | 6.050 | 6.060 | 6.060 | 211,619,435 |
| 2024-03-06 | 5.960 | 6.180 | 5.880 | 6.050 | 6.050 | 209,736,006 |
| 2024-03-05 | 5.910 | 6.380 | 5.730 | 6.120 | 6.120 | 350,253,543 |
| 2024-03-04 | 6.210 | 6.300 | 5.970 | 6.070 | 6.070 | 286,206,095 |
| 2024-03-01 | 5.990 | 6.450 | 5.840 | 6.380 | 6.380 | 354,230,955 |
| 2024-02-29 | 5.490 | 6.060 | 5.490 | 5.950 | 5.950 | 353,933,624 |
| 2024-02-28 | 5.750 | 6.060 | 5.480 | 5.530 | 5.530 | 362,432,707 |
| 2024-02-27 | 5.400 | 5.750 | 5.320 | 5.740 | 5.740 | 327,688,091 |
| 2024-02-26 | 5.130 | 5.420 | 5.130 | 5.420 | 5.420 | 264,176,651 |
| 2024-02-23 | 4.750 | 4.970 | 4.720 | 4.930 | 4.930 | 149,596,583 |
| 2024-02-22 | 4.620 | 4.830 | 4.550 | 4.780 | 4.780 | 130,066,263 |
| 2024-02-21 | 4.380 | 4.780 | 4.340 | 4.650 | 4.650 | 179,786,068 |
| 2024-02-20 | 4.360 | 4.650 | 4.280 | 4.440 | 4.440 | 140,040,844 |
| 2024-02-19 | 4.230 | 4.360 | 4.170 | 4.350 | 4.350 | 134,858,229 |
| 2024-02-08 | 4.090 | 4.200 | 3.930 | 4.170 | 4.170 | 130,980,331 |
| 2024-02-07 | 3.970 | 4.260 | 3.930 | 4.060 | 4.060 | 153,039,125 |
| 2024-02-06 | 3.600 | 3.990 | 3.560 | 3.950 | 3.950 | 134,197,314 |
| 2024-02-05 | 4.060 | 4.100 | 3.710 | 3.710 | 3.710 | 152,862,913 |
| 2024-02-02 | 4.330 | 4.420 | 3.990 | 4.120 | 4.120 | 107,500,186 |
| 2024-02-01 | 4.350 | 4.470 | 4.260 | 4.330 | 4.330 | 79,751,337 |
| 2024-01-31 | 4.620 | 4.660 | 4.360 | 4.390 | 4.390 | 94,592,644 |
| 2024-01-30 | 4.780 | 4.830 | 4.640 | 4.660 | 4.660 | 58,573,074 |
| 2024-01-29 | 4.990 | 5.020 | 4.780 | 4.780 | 4.780 | 65,691,991 |
| 2024-01-26 | 5.000 | 5.060 | 4.930 | 4.950 | 4.950 | 83,035,888 |
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.