Baic Bluepark New Energy Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.940	7.030	6.790	6.790	6.790	57,811,660
2023-02-03	6.900	6.990	6.790	6.900	6.900	73,948,677
2023-02-02	6.760	6.950	6.730	6.860	6.860	76,143,753
2023-02-01	6.740	6.810	6.690	6.790	6.790	61,990,300
2023-01-31	6.620	6.790	6.600	6.670	6.670	62,868,148
2023-01-30	6.860	6.950	6.730	6.740	6.740	81,274,770
2023-01-20	6.600	6.680	6.600	6.640	6.640	40,131,834
2023-01-19	6.640	6.680	6.590	6.600	6.600	40,142,852
2023-01-18	6.720	6.840	6.610	6.620	6.620	58,226,188
2023-01-17	6.660	6.950	6.570	6.740	6.740	87,317,121
2023-01-16	6.680	6.750	6.550	6.650	6.650	73,854,095
2023-01-13	6.810	6.900	6.660	6.720	6.720	94,941,844
2023-01-12	6.620	7.080	6.500	6.910	6.910	182,843,665
2023-01-11	6.660	6.970	6.540	6.680	6.680	216,044,894
2023-01-10	6.030	6.660	5.940	6.660	6.660	94,267,635
2023-01-09	5.980	6.080	5.970	6.050	6.050	31,842,949
2023-01-06	5.960	6.060	5.950	5.970	5.970	26,039,905
2023-01-05	5.960	6.010	5.930	5.980	5.980	28,742,456
2023-01-04	5.940	5.980	5.860	5.900	5.900	26,647,034
2023-01-03	5.940	6.030	5.870	5.990	5.990	36,787,904
2022-12-30	5.880	6.150	5.880	5.950	5.950	60,203,965
2022-12-29	5.850	5.850	5.690	5.690	5.690	31,495,442
2022-12-28	5.930	5.950	5.860	5.860	5.860	24,620,572
2022-12-27	5.970	6.000	5.880	6.000	6.000	26,544,435
2022-12-26	5.890	5.970	5.890	5.970	5.970	18,758,043
2022-12-23	6.000	6.010	5.880	5.910	5.910	29,374,429
2022-12-22	6.100	6.210	6.050	6.060	6.060	24,089,622
2022-12-21	6.110	6.150	6.030	6.080	6.080	19,066,245
2022-12-20	6.090	6.150	6.010	6.150	6.150	23,357,731
2022-12-19	6.180	6.280	6.100	6.130	6.130	33,851,383
2022-12-16	6.250	6.260	6.140	6.160	6.160	26,324,673
2022-12-15	6.120	6.310	6.100	6.300	6.300	45,304,762
2022-12-14	6.170	6.210	6.100	6.110	6.110	32,074,346
2022-12-13	6.190	6.320	6.160	6.190	6.190	31,166,062
2022-12-12	6.330	6.330	6.230	6.240	6.240	29,528,673
2022-12-09	6.460	6.470	6.340	6.370	6.370	28,794,151
2022-12-08	6.500	6.540	6.400	6.420	6.420	37,899,936
2022-12-07	6.500	6.620	6.470	6.520	6.520	49,985,106
2022-12-06	6.480	6.620	6.410	6.510	6.510	42,838,008
2022-12-05	6.560	6.590	6.440	6.480	6.480	39,358,298
2022-12-02	6.440	6.450	6.380	6.390	6.390	32,661,014
2022-12-01	6.730	6.730	6.440	6.450	6.450	72,219,801
2022-11-30	6.290	6.640	6.250	6.530	6.530	105,597,950
2022-11-29	6.110	6.280	6.110	6.240	6.240	31,809,451
2022-11-28	6.150	6.190	6.060	6.130	6.130	24,750,198
2022-11-25	6.320	6.340	6.200	6.210	6.210	23,767,362
2022-11-24	6.300	6.430	6.280	6.360	6.360	27,854,187
2022-11-23	6.250	6.340	6.230	6.260	6.260	26,886,761
2022-11-22	6.300	6.350	6.200	6.230	6.230	22,603,674
2022-11-21	6.290	6.330	6.150	6.280	6.280	26,779,203
2022-11-18	6.380	6.420	6.280	6.300	6.300	26,798,298
2022-11-17	6.430	6.440	6.330	6.380	6.380	24,982,554
2022-11-16	6.550	6.580	6.440	6.460	6.460	29,969,923
2022-11-15	6.300	6.520	6.280	6.510	6.510	43,410,360
2022-11-14	6.420	6.450	6.260	6.290	6.290	33,805,336
2022-11-11	6.510	6.540	6.400	6.420	6.420	32,032,561
2022-11-10	6.410	6.430	6.340	6.390	6.390	26,871,547
2022-11-09	6.550	6.580	6.460	6.470	6.470	28,553,335
2022-11-08	6.700	6.720	6.500	6.550	6.550	48,884,079
2022-11-07	6.530	6.880	6.470	6.740	6.740	70,883,418

← NewerPage 16 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.