Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.940 | 6.130 | 5.860 | 5.980 | 5.980 | 111,226,762 |
| 2023-07-31 | 5.850 | 6.080 | 5.820 | 5.980 | 5.980 | 132,791,047 |
| 2023-07-28 | 5.570 | 5.830 | 5.490 | 5.800 | 5.800 | 131,418,404 |
| 2023-07-27 | 5.660 | 5.720 | 5.570 | 5.590 | 5.590 | 59,449,650 |
| 2023-07-26 | 5.660 | 5.660 | 5.530 | 5.540 | 5.540 | 42,848,849 |
| 2023-07-25 | 5.470 | 5.710 | 5.460 | 5.660 | 5.660 | 93,520,873 |
| 2023-07-24 | 5.430 | 5.460 | 5.380 | 5.410 | 5.410 | 25,595,799 |
| 2023-07-21 | 5.480 | 5.530 | 5.410 | 5.440 | 5.440 | 38,046,857 |
| 2023-07-20 | 5.700 | 5.730 | 5.500 | 5.500 | 5.500 | 74,759,376 |
| 2023-07-19 | 5.490 | 5.900 | 5.460 | 5.720 | 5.720 | 105,741,952 |
| 2023-07-18 | 5.420 | 5.630 | 5.360 | 5.530 | 5.530 | 45,586,268 |
| 2023-07-17 | 5.480 | 5.500 | 5.360 | 5.450 | 5.450 | 45,828,192 |
| 2023-07-14 | 5.640 | 5.640 | 5.550 | 5.560 | 5.560 | 48,018,592 |
| 2023-07-13 | 5.700 | 5.750 | 5.610 | 5.640 | 5.640 | 55,774,960 |
| 2023-07-12 | 5.820 | 5.890 | 5.710 | 5.730 | 5.730 | 74,347,364 |
| 2023-07-11 | 5.630 | 5.880 | 5.600 | 5.800 | 5.800 | 94,612,221 |
| 2023-07-10 | 5.670 | 5.770 | 5.570 | 5.630 | 5.630 | 46,499,337 |
| 2023-07-07 | 5.660 | 5.860 | 5.630 | 5.650 | 5.650 | 53,291,906 |
| 2023-07-06 | 5.630 | 5.710 | 5.590 | 5.680 | 5.680 | 44,617,108 |
| 2023-07-05 | 5.760 | 5.820 | 5.650 | 5.670 | 5.670 | 55,151,153 |
| 2023-07-04 | 5.660 | 5.860 | 5.630 | 5.760 | 5.760 | 96,464,812 |
| 2023-07-03 | 5.490 | 5.770 | 5.450 | 5.640 | 5.640 | 93,653,610 |
| 2023-06-30 | 5.360 | 5.440 | 5.320 | 5.380 | 5.380 | 30,791,575 |
| 2023-06-29 | 5.420 | 5.450 | 5.350 | 5.350 | 5.350 | 25,423,189 |
| 2023-06-28 | 5.480 | 5.580 | 5.370 | 5.420 | 5.420 | 30,431,251 |
| 2023-06-27 | 5.470 | 5.520 | 5.340 | 5.500 | 5.500 | 36,321,098 |
| 2023-06-26 | 5.500 | 5.730 | 5.490 | 5.490 | 5.490 | 54,516,326 |
| 2023-06-21 | 5.580 | 5.660 | 5.520 | 5.540 | 5.540 | 39,298,543 |
| 2023-06-20 | 5.660 | 5.720 | 5.560 | 5.610 | 5.610 | 44,991,204 |
| 2023-06-19 | 5.530 | 5.680 | 5.510 | 5.640 | 5.640 | 60,027,590 |
| 2023-06-16 | 5.610 | 5.660 | 5.510 | 5.540 | 5.540 | 38,490,147 |
| 2023-06-15 | 5.490 | 5.650 | 5.450 | 5.560 | 5.560 | 50,484,268 |
| 2023-06-14 | 5.490 | 5.600 | 5.480 | 5.510 | 5.510 | 35,280,796 |
| 2023-06-13 | 5.550 | 5.600 | 5.490 | 5.510 | 5.510 | 34,374,830 |
| 2023-06-12 | 5.450 | 5.620 | 5.380 | 5.560 | 5.560 | 49,515,627 |
| 2023-06-09 | 5.430 | 5.540 | 5.430 | 5.450 | 5.450 | 42,142,375 |
| 2023-06-08 | 5.380 | 5.420 | 5.320 | 5.330 | 5.330 | 23,791,519 |
| 2023-06-07 | 5.470 | 5.480 | 5.320 | 5.360 | 5.360 | 35,646,400 |
| 2023-06-06 | 5.650 | 5.670 | 5.460 | 5.470 | 5.470 | 40,868,610 |
| 2023-06-05 | 5.840 | 5.840 | 5.630 | 5.640 | 5.640 | 62,732,384 |
| 2023-06-02 | 5.800 | 5.900 | 5.760 | 5.840 | 5.840 | 51,189,513 |
| 2023-06-01 | 5.580 | 6.050 | 5.540 | 5.830 | 5.830 | 98,895,897 |
| 2023-05-31 | 5.500 | 5.730 | 5.480 | 5.610 | 5.610 | 63,727,592 |
| 2023-05-30 | 5.370 | 5.530 | 5.370 | 5.470 | 5.470 | 33,734,788 |
| 2023-05-29 | 5.460 | 5.490 | 5.360 | 5.390 | 5.390 | 27,474,725 |
| 2023-05-26 | 5.280 | 5.670 | 5.210 | 5.500 | 5.500 | 52,955,407 |
| 2023-05-25 | 5.340 | 5.410 | 5.250 | 5.300 | 5.300 | 24,567,546 |
| 2023-05-24 | 5.330 | 5.420 | 5.300 | 5.330 | 5.330 | 21,658,700 |
| 2023-05-23 | 5.470 | 5.470 | 5.340 | 5.350 | 5.350 | 29,175,658 |
| 2023-05-22 | 5.300 | 5.650 | 5.270 | 5.480 | 5.480 | 62,418,372 |
| 2023-05-19 | 5.210 | 5.210 | 5.170 | 5.200 | 5.200 | 12,970,990 |
| 2023-05-18 | 5.250 | 5.250 | 5.190 | 5.230 | 5.230 | 15,345,866 |
| 2023-05-17 | 5.210 | 5.250 | 5.180 | 5.230 | 5.230 | 14,217,625 |
| 2023-05-16 | 5.280 | 5.290 | 5.190 | 5.210 | 5.210 | 18,162,796 |
| 2023-05-15 | 5.220 | 5.270 | 5.190 | 5.270 | 5.270 | 20,474,562 |
| 2023-05-12 | 5.300 | 5.350 | 5.200 | 5.220 | 5.220 | 24,541,000 |
| 2023-05-11 | 5.330 | 5.390 | 5.260 | 5.320 | 5.320 | 31,853,765 |
| 2023-05-10 | 5.190 | 5.370 | 5.130 | 5.350 | 5.350 | 52,698,747 |
| 2023-05-09 | 5.280 | 5.300 | 5.180 | 5.200 | 5.200 | 37,701,675 |
| 2023-05-08 | 5.240 | 5.400 | 5.240 | 5.300 | 5.300 | 39,740,580 |
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.