Baic Bluepark New Energy Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.440	5.450	5.200	5.230	5.230	55,324,517
2023-05-04	5.510	5.590	5.440	5.460	5.460	34,405,955
2023-04-28	5.470	5.530	5.460	5.520	5.520	25,179,515
2023-04-27	5.500	5.540	5.440	5.440	5.440	17,152,507
2023-04-26	5.430	5.520	5.410	5.480	5.480	18,168,685
2023-04-25	5.620	5.630	5.400	5.430	5.430	26,333,532
2023-04-24	5.590	5.690	5.560	5.620	5.620	20,849,870
2023-04-21	5.800	5.870	5.580	5.590	5.590	33,048,329
2023-04-20	5.850	5.860	5.800	5.810	5.810	19,449,431
2023-04-19	6.000	6.010	5.890	5.890	5.890	19,491,597
2023-04-18	6.040	6.050	5.970	5.980	5.980	16,733,818
2023-04-17	5.970	6.080	5.920	6.020	6.020	34,589,919
2023-04-14	5.820	5.960	5.820	5.890	5.890	25,266,900
2023-04-13	5.900	5.900	5.810	5.820	5.820	25,577,464
2023-04-12	5.970	6.010	5.890	5.920	5.920	23,617,785
2023-04-11	5.940	5.960	5.880	5.960	5.960	19,483,727
2023-04-10	5.990	6.050	5.930	5.940	5.940	21,403,909
2023-04-07	5.970	6.010	5.950	5.990	5.990	16,133,636
2023-04-06	5.970	6.030	5.920	5.980	5.980	26,387,433
2023-04-04	6.070	6.080	5.980	5.990	5.990	29,362,828
2023-04-03	6.070	6.140	6.030	6.090	6.090	26,822,887
2023-03-31	6.050	6.110	6.020	6.040	6.040	22,342,592
2023-03-30	6.100	6.110	6.000	6.060	6.060	17,275,899
2023-03-29	6.070	6.110	6.050	6.110	6.110	17,299,420
2023-03-28	6.080	6.160	6.000	6.070	6.070	18,879,404
2023-03-27	6.120	6.160	6.060	6.080	6.080	20,082,789
2023-03-24	6.190	6.220	6.110	6.140	6.140	22,206,913
2023-03-23	6.180	6.210	6.150	6.190	6.190	17,895,285
2023-03-22	6.220	6.280	6.180	6.210	6.210	24,650,644
2023-03-21	6.180	6.230	6.150	6.220	6.220	23,780,370
2023-03-20	6.100	6.240	6.020	6.180	6.180	33,455,435
2023-03-17	6.130	6.150	6.080	6.110	6.110	18,927,211
2023-03-16	6.050	6.200	6.010	6.080	6.080	20,085,035
2023-03-15	6.200	6.210	6.090	6.100	6.100	21,464,489
2023-03-14	6.040	6.320	5.880	6.170	6.170	47,345,331
2023-03-13	6.030	6.060	5.950	6.040	6.040	31,542,792
2023-03-10	6.270	6.270	6.090	6.100	6.100	31,639,321
2023-03-09	6.340	6.390	6.240	6.260	6.260	23,946,982
2023-03-08	6.320	6.350	6.230	6.330	6.330	26,645,608
2023-03-07	6.400	6.530	6.350	6.360	6.360	34,745,951
2023-03-06	6.470	6.480	6.380	6.400	6.400	18,053,500
2023-03-03	6.380	6.460	6.340	6.430	6.430	23,317,093
2023-03-02	6.430	6.490	6.380	6.400	6.400	22,602,856
2023-03-01	6.320	6.440	6.290	6.430	6.430	26,935,714
2023-02-28	6.280	6.310	6.230	6.310	6.310	16,837,356
2023-02-27	6.370	6.390	6.250	6.250	6.250	23,263,681
2023-02-24	6.420	6.450	6.360	6.370	6.370	17,338,824
2023-02-23	6.480	6.550	6.420	6.430	6.430	25,064,015
2023-02-22	6.500	6.520	6.450	6.480	6.480	20,871,387
2023-02-21	6.450	6.580	6.420	6.530	6.530	36,713,361
2023-02-20	6.380	6.420	6.300	6.420	6.420	27,746,718
2023-02-17	6.430	6.480	6.350	6.360	6.360	34,232,161
2023-02-16	6.570	6.680	6.350	6.410	6.410	57,443,118
2023-02-15	6.630	6.720	6.580	6.600	6.600	37,748,048
2023-02-14	6.650	6.680	6.550	6.600	6.600	29,071,335
2023-02-13	6.590	6.670	6.530	6.650	6.650	30,636,499
2023-02-10	6.740	6.740	6.580	6.580	6.580	55,199,803
2023-02-09	6.700	6.760	6.680	6.740	6.740	29,467,786
2023-02-08	6.810	6.810	6.690	6.700	6.700	40,900,662
2023-02-07	6.800	6.840	6.730	6.810	6.810	35,216,936

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.