Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.380 | 6.600 | 6.380 | 6.570 | 6.570 | 57,428,397 |
| 2022-11-03 | 6.350 | 6.550 | 6.320 | 6.360 | 6.360 | 41,262,023 |
| 2022-11-02 | 6.160 | 6.440 | 6.140 | 6.390 | 6.390 | 49,231,068 |
| 2022-11-01 | 6.010 | 6.190 | 6.010 | 6.180 | 6.180 | 29,780,119 |
| 2022-10-31 | 6.000 | 6.120 | 5.940 | 6.040 | 6.040 | 22,398,012 |
| 2022-10-28 | 6.260 | 6.260 | 5.980 | 6.020 | 6.020 | 38,093,544 |
| 2022-10-27 | 6.330 | 6.420 | 6.270 | 6.280 | 6.280 | 29,190,100 |
| 2022-10-26 | 6.300 | 6.370 | 6.250 | 6.300 | 6.300 | 26,545,372 |
| 2022-10-25 | 6.210 | 6.360 | 6.080 | 6.250 | 6.250 | 30,205,459 |
| 2022-10-24 | 6.330 | 6.470 | 6.150 | 6.220 | 6.220 | 29,207,469 |
| 2022-10-21 | 6.480 | 6.480 | 6.310 | 6.340 | 6.340 | 20,329,804 |
| 2022-10-20 | 6.450 | 6.550 | 6.330 | 6.410 | 6.410 | 26,409,027 |
| 2022-10-19 | 6.580 | 6.660 | 6.460 | 6.470 | 6.470 | 25,892,463 |
| 2022-10-18 | 6.720 | 6.780 | 6.570 | 6.590 | 6.590 | 31,111,287 |
| 2022-10-17 | 6.580 | 6.730 | 6.520 | 6.630 | 6.630 | 30,237,685 |
| 2022-10-14 | 6.510 | 6.660 | 6.500 | 6.590 | 6.590 | 33,701,451 |
| 2022-10-13 | 6.470 | 6.560 | 6.420 | 6.440 | 6.440 | 28,004,514 |
| 2022-10-12 | 6.310 | 6.530 | 6.230 | 6.510 | 6.510 | 31,098,205 |
| 2022-10-11 | 6.180 | 6.330 | 6.150 | 6.320 | 6.320 | 31,125,136 |
| 2022-10-10 | 6.310 | 6.340 | 6.100 | 6.120 | 6.120 | 30,181,965 |
| 2022-09-30 | 6.440 | 6.490 | 6.230 | 6.360 | 6.360 | 25,695,011 |
| 2022-09-29 | 6.710 | 6.720 | 6.440 | 6.440 | 6.440 | 36,536,226 |
| 2022-09-28 | 6.770 | 6.870 | 6.620 | 6.630 | 6.630 | 38,513,536 |
| 2022-09-27 | 6.620 | 6.810 | 6.580 | 6.790 | 6.790 | 40,954,529 |
| 2022-09-26 | 6.650 | 6.790 | 6.550 | 6.600 | 6.600 | 36,220,782 |
| 2022-09-23 | 6.860 | 6.890 | 6.570 | 6.640 | 6.640 | 41,410,707 |
| 2022-09-22 | 6.810 | 6.940 | 6.810 | 6.860 | 6.860 | 27,395,020 |
| 2022-09-21 | 6.780 | 7.050 | 6.620 | 6.940 | 6.940 | 49,145,775 |
| 2022-09-20 | 6.850 | 6.950 | 6.770 | 6.810 | 6.810 | 37,737,414 |
| 2022-09-19 | 6.750 | 6.960 | 6.730 | 6.790 | 6.790 | 41,391,876 |
| 2022-09-16 | 7.070 | 7.090 | 6.770 | 6.770 | 6.770 | 41,586,184 |
| 2022-09-15 | 7.390 | 7.400 | 7.020 | 7.100 | 7.100 | 45,347,537 |
| 2022-09-14 | 7.330 | 7.400 | 7.260 | 7.360 | 7.360 | 36,741,457 |
| 2022-09-13 | 7.450 | 7.570 | 7.410 | 7.480 | 7.480 | 38,022,304 |
| 2022-09-09 | 7.370 | 7.450 | 7.270 | 7.420 | 7.420 | 33,667,140 |
| 2022-09-08 | 7.450 | 7.610 | 7.430 | 7.430 | 7.430 | 51,585,611 |
| 2022-09-07 | 7.420 | 7.550 | 7.380 | 7.430 | 7.430 | 41,834,862 |
| 2022-09-06 | 7.390 | 7.530 | 7.370 | 7.500 | 7.500 | 49,361,209 |
| 2022-09-05 | 7.400 | 7.430 | 7.250 | 7.350 | 7.350 | 49,606,768 |
| 2022-09-02 | 7.600 | 7.660 | 7.430 | 7.490 | 7.490 | 58,025,900 |
| 2022-09-01 | 7.850 | 7.940 | 7.570 | 7.590 | 7.590 | 66,989,554 |
| 2022-08-31 | 8.280 | 8.320 | 7.790 | 7.820 | 7.820 | 99,876,320 |
| 2022-08-30 | 8.260 | 8.550 | 8.190 | 8.260 | 8.260 | 109,674,321 |
| 2022-08-29 | 7.860 | 8.590 | 7.860 | 8.420 | 8.420 | 210,122,970 |
| 2022-08-26 | 7.300 | 8.040 | 7.290 | 8.040 | 8.040 | 158,037,242 |
| 2022-08-25 | 7.400 | 7.470 | 7.210 | 7.310 | 7.310 | 36,002,941 |
| 2022-08-24 | 7.780 | 7.810 | 7.370 | 7.380 | 7.380 | 61,705,707 |
| 2022-08-23 | 7.880 | 7.920 | 7.770 | 7.780 | 7.780 | 39,558,127 |
| 2022-08-22 | 7.760 | 7.990 | 7.690 | 7.920 | 7.920 | 58,860,746 |
| 2022-08-19 | 7.880 | 7.900 | 7.700 | 7.710 | 7.710 | 44,295,898 |
| 2022-08-18 | 7.920 | 8.130 | 7.880 | 7.910 | 7.910 | 68,647,750 |
| 2022-08-17 | 7.790 | 7.960 | 7.610 | 7.900 | 7.900 | 72,309,717 |
| 2022-08-16 | 7.700 | 7.920 | 7.680 | 7.780 | 7.780 | 42,489,600 |
| 2022-08-15 | 7.840 | 7.880 | 7.760 | 7.780 | 7.780 | 36,638,429 |
| 2022-08-12 | 7.880 | 7.970 | 7.850 | 7.860 | 7.860 | 35,589,924 |
| 2022-08-11 | 7.900 | 7.950 | 7.750 | 7.900 | 7.900 | 56,346,206 |
| 2022-08-10 | 7.800 | 8.100 | 7.740 | 7.890 | 7.890 | 63,090,951 |
| 2022-08-09 | 7.740 | 8.080 | 7.640 | 7.900 | 7.900 | 85,084,268 |
| 2022-08-08 | 7.640 | 7.750 | 7.490 | 7.700 | 7.700 | 41,419,168 |
| 2022-08-05 | 7.580 | 7.780 | 7.450 | 7.640 | 7.640 | 63,606,424 |
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.