Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6.720 | 7.290 | 6.520 | 7.150 | 7.150 | 376,894,784 |
| 2023-10-31 | 6.730 | 7.300 | 6.610 | 6.850 | 6.850 | 353,132,743 |
| 2023-10-30 | 6.890 | 7.130 | 6.730 | 6.790 | 6.790 | 265,112,712 |
| 2023-10-27 | 7.100 | 7.400 | 6.950 | 6.960 | 6.960 | 428,673,547 |
| 2023-10-26 | 6.600 | 7.230 | 6.440 | 7.090 | 7.090 | 437,906,329 |
| 2023-10-25 | 6.510 | 6.800 | 6.450 | 6.570 | 6.570 | 292,583,345 |
| 2023-10-24 | 6.730 | 6.860 | 6.240 | 6.400 | 6.400 | 359,499,624 |
| 2023-10-23 | 6.940 | 7.280 | 6.800 | 6.930 | 6.930 | 352,276,353 |
| 2023-10-20 | 6.630 | 7.390 | 6.630 | 7.040 | 7.040 | 395,978,887 |
| 2023-10-19 | 6.750 | 7.410 | 6.410 | 6.890 | 6.890 | 518,400,626 |
| 2023-10-18 | 6.080 | 6.830 | 6.010 | 6.830 | 6.830 | 381,267,716 |
| 2023-10-17 | 6.450 | 6.610 | 6.160 | 6.210 | 6.210 | 357,609,241 |
| 2023-10-16 | 5.840 | 6.150 | 5.730 | 6.150 | 6.150 | 170,095,925 |
| 2023-10-13 | 5.470 | 5.670 | 5.420 | 5.590 | 5.590 | 124,548,971 |
| 2023-10-12 | 5.400 | 5.630 | 5.390 | 5.500 | 5.500 | 106,498,017 |
| 2023-10-11 | 5.490 | 5.550 | 5.360 | 5.400 | 5.400 | 95,536,354 |
| 2023-10-10 | 5.540 | 5.650 | 5.390 | 5.520 | 5.520 | 151,227,759 |
| 2023-10-09 | 5.380 | 5.660 | 5.350 | 5.590 | 5.590 | 197,628,670 |
| 2023-09-28 | 4.920 | 5.380 | 4.910 | 5.260 | 5.260 | 130,513,346 |
| 2023-09-27 | 4.920 | 4.950 | 4.890 | 4.890 | 4.890 | 25,978,268 |
| 2023-09-26 | 4.970 | 5.010 | 4.920 | 4.930 | 4.930 | 29,331,900 |
| 2023-09-25 | 5.040 | 5.060 | 4.990 | 5.000 | 5.000 | 25,727,263 |
| 2023-09-22 | 4.970 | 5.040 | 4.960 | 5.030 | 5.030 | 26,821,097 |
| 2023-09-21 | 5.000 | 5.040 | 4.970 | 4.980 | 4.980 | 24,145,910 |
| 2023-09-20 | 5.060 | 5.110 | 5.000 | 5.000 | 5.000 | 29,255,668 |
| 2023-09-19 | 5.130 | 5.140 | 5.080 | 5.090 | 5.090 | 31,743,095 |
| 2023-09-18 | 5.030 | 5.230 | 5.020 | 5.170 | 5.170 | 56,514,897 |
| 2023-09-15 | 5.040 | 5.080 | 4.990 | 5.080 | 5.080 | 31,193,932 |
| 2023-09-14 | 5.000 | 5.110 | 4.960 | 5.040 | 5.040 | 33,140,482 |
| 2023-09-13 | 5.110 | 5.110 | 4.990 | 5.030 | 5.030 | 34,951,411 |
| 2023-09-12 | 5.130 | 5.160 | 5.090 | 5.120 | 5.120 | 32,607,914 |
| 2023-09-11 | 5.000 | 5.130 | 4.980 | 5.100 | 5.100 | 39,623,384 |
| 2023-09-08 | 4.980 | 5.030 | 4.960 | 4.990 | 4.990 | 25,410,066 |
| 2023-09-07 | 5.110 | 5.110 | 5.000 | 5.010 | 5.010 | 36,030,625 |
| 2023-09-06 | 5.120 | 5.160 | 5.090 | 5.130 | 5.130 | 28,185,125 |
| 2023-09-05 | 5.200 | 5.210 | 5.110 | 5.120 | 5.120 | 37,198,788 |
| 2023-09-04 | 5.160 | 5.250 | 5.130 | 5.230 | 5.230 | 49,916,521 |
| 2023-09-01 | 5.110 | 5.250 | 5.080 | 5.160 | 5.160 | 43,385,820 |
| 2023-08-31 | 5.160 | 5.160 | 5.010 | 5.140 | 5.140 | 58,157,700 |
| 2023-08-30 | 5.170 | 5.230 | 5.130 | 5.160 | 5.160 | 35,938,243 |
| 2023-08-29 | 5.000 | 5.150 | 4.980 | 5.140 | 5.140 | 40,407,400 |
| 2023-08-28 | 5.210 | 5.240 | 4.970 | 4.990 | 4.990 | 43,304,831 |
| 2023-08-25 | 5.050 | 5.080 | 4.910 | 4.940 | 4.940 | 38,061,331 |
| 2023-08-24 | 5.100 | 5.140 | 5.030 | 5.080 | 5.080 | 25,785,305 |
| 2023-08-23 | 5.200 | 5.210 | 5.080 | 5.090 | 5.090 | 28,821,756 |
| 2023-08-22 | 5.240 | 5.280 | 5.110 | 5.240 | 5.240 | 35,860,578 |
| 2023-08-21 | 5.230 | 5.280 | 5.190 | 5.200 | 5.200 | 30,328,401 |
| 2023-08-18 | 5.380 | 5.420 | 5.250 | 5.250 | 5.250 | 39,156,400 |
| 2023-08-17 | 5.350 | 5.420 | 5.300 | 5.390 | 5.390 | 37,069,355 |
| 2023-08-16 | 5.380 | 5.450 | 5.370 | 5.390 | 5.390 | 27,509,196 |
| 2023-08-15 | 5.510 | 5.530 | 5.360 | 5.400 | 5.400 | 35,421,769 |
| 2023-08-14 | 5.430 | 5.480 | 5.350 | 5.480 | 5.480 | 49,710,094 |
| 2023-08-11 | 5.650 | 5.740 | 5.490 | 5.510 | 5.510 | 59,446,746 |
| 2023-08-10 | 5.640 | 5.670 | 5.580 | 5.630 | 5.630 | 35,845,962 |
| 2023-08-09 | 5.700 | 5.750 | 5.630 | 5.650 | 5.650 | 49,388,317 |
| 2023-08-08 | 5.840 | 5.860 | 5.710 | 5.730 | 5.730 | 45,013,684 |
| 2023-08-07 | 5.830 | 5.910 | 5.810 | 5.830 | 5.830 | 41,886,625 |
| 2023-08-04 | 5.950 | 6.000 | 5.880 | 5.890 | 5.890 | 55,882,532 |
| 2023-08-03 | 5.990 | 6.040 | 5.860 | 5.940 | 5.940 | 85,551,198 |
| 2023-08-02 | 5.970 | 6.210 | 5.900 | 6.060 | 6.060 | 132,152,366 |
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.