Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.860 | 7.880 | 7.450 | 7.610 | 7.610 | 67,105,570 |
| 2022-08-03 | 7.710 | 8.070 | 7.710 | 7.800 | 7.800 | 94,936,923 |
| 2022-08-02 | 8.140 | 8.140 | 7.500 | 7.710 | 7.710 | 99,091,258 |
| 2022-08-01 | 8.070 | 8.280 | 7.860 | 8.240 | 8.240 | 91,533,809 |
| 2022-07-29 | 8.030 | 8.200 | 7.980 | 8.090 | 8.090 | 66,181,950 |
| 2022-07-28 | 8.120 | 8.210 | 8.030 | 8.070 | 8.070 | 54,173,924 |
| 2022-07-27 | 8.130 | 8.190 | 8.000 | 8.070 | 8.070 | 42,200,967 |
| 2022-07-26 | 8.080 | 8.250 | 8.060 | 8.130 | 8.130 | 48,535,275 |
| 2022-07-25 | 8.330 | 8.330 | 8.000 | 8.080 | 8.080 | 69,208,331 |
| 2022-07-22 | 8.450 | 8.550 | 8.340 | 8.400 | 8.400 | 52,239,764 |
| 2022-07-21 | 8.530 | 8.550 | 8.350 | 8.370 | 8.370 | 62,970,813 |
| 2022-07-20 | 8.830 | 8.840 | 8.530 | 8.570 | 8.570 | 89,583,862 |
| 2022-07-19 | 8.690 | 8.940 | 8.480 | 8.850 | 8.850 | 120,159,081 |
| 2022-07-18 | 8.420 | 9.090 | 8.420 | 8.680 | 8.680 | 111,817,305 |
| 2022-07-15 | 8.500 | 8.820 | 8.320 | 8.320 | 8.320 | 115,859,094 |
| 2022-07-14 | 8.540 | 8.810 | 8.530 | 8.600 | 8.600 | 56,689,367 |
| 2022-07-13 | 8.410 | 8.650 | 8.290 | 8.610 | 8.610 | 75,027,128 |
| 2022-07-12 | 8.680 | 8.850 | 8.400 | 8.410 | 8.410 | 93,010,516 |
| 2022-07-11 | 9.190 | 9.190 | 8.500 | 8.710 | 8.710 | 135,770,176 |
| 2022-07-08 | 9.650 | 9.680 | 9.250 | 9.270 | 9.270 | 126,989,795 |
| 2022-07-07 | 9.340 | 9.880 | 9.280 | 9.730 | 9.730 | 171,034,466 |
| 2022-07-06 | 9.300 | 9.460 | 9.160 | 9.340 | 9.340 | 95,296,351 |
| 2022-07-05 | 9.280 | 9.660 | 9.160 | 9.430 | 9.430 | 172,771,118 |
| 2022-07-04 | 9.300 | 9.300 | 8.950 | 9.130 | 9.130 | 96,648,828 |
| 2022-07-01 | 9.200 | 9.420 | 8.850 | 9.270 | 9.270 | 145,540,162 |
| 2022-06-30 | 9.100 | 9.480 | 9.090 | 9.270 | 9.270 | 138,664,609 |
| 2022-06-29 | 10.120 | 10.200 | 9.240 | 9.240 | 9.240 | 278,486,650 |
| 2022-06-28 | 9.810 | 10.650 | 9.790 | 10.270 | 10.270 | 285,119,341 |
| 2022-06-27 | 10.150 | 10.210 | 9.740 | 10.010 | 10.010 | 238,232,714 |
| 2022-06-24 | 9.400 | 10.310 | 9.170 | 10.000 | 10.000 | 293,162,571 |
| 2022-06-23 | 9.110 | 9.670 | 9.110 | 9.490 | 9.490 | 250,290,783 |
| 2022-06-22 | 9.310 | 9.500 | 8.980 | 8.990 | 8.990 | 172,480,753 |
| 2022-06-21 | 9.350 | 9.750 | 9.160 | 9.430 | 9.430 | 210,246,992 |
| 2022-06-20 | 9.180 | 9.320 | 9.010 | 9.200 | 9.200 | 149,479,399 |
| 2022-06-17 | 8.920 | 9.350 | 8.790 | 9.200 | 9.200 | 203,692,979 |
| 2022-06-16 | 8.920 | 9.300 | 8.810 | 9.090 | 9.090 | 205,900,378 |
| 2022-06-15 | 9.000 | 9.550 | 8.900 | 9.020 | 9.020 | 388,710,122 |
| 2022-06-14 | 8.040 | 9.010 | 7.950 | 9.010 | 9.010 | 319,647,080 |
| 2022-06-13 | 7.860 | 8.360 | 7.860 | 8.190 | 8.190 | 159,848,405 |
| 2022-06-10 | 7.650 | 8.160 | 7.610 | 7.980 | 7.980 | 166,074,897 |
| 2022-06-09 | 8.100 | 8.100 | 7.710 | 7.740 | 7.740 | 133,826,335 |
| 2022-06-08 | 7.940 | 8.290 | 7.920 | 8.250 | 8.250 | 191,467,921 |
| 2022-06-07 | 8.280 | 8.320 | 7.850 | 7.890 | 7.890 | 197,809,057 |
| 2022-06-06 | 8.820 | 8.820 | 8.340 | 8.360 | 8.360 | 310,729,580 |
| 2022-06-02 | 7.680 | 8.480 | 7.650 | 8.480 | 8.480 | 255,259,939 |
| 2022-06-01 | 7.400 | 7.950 | 7.390 | 7.710 | 7.710 | 175,809,498 |
| 2022-05-31 | 7.480 | 7.480 | 7.240 | 7.330 | 7.330 | 87,049,857 |
| 2022-05-30 | 7.350 | 7.560 | 7.240 | 7.520 | 7.520 | 126,750,816 |
| 2022-05-27 | 7.180 | 7.430 | 7.070 | 7.220 | 7.220 | 81,481,822 |
| 2022-05-26 | 7.320 | 7.330 | 7.100 | 7.150 | 7.150 | 74,235,720 |
| 2022-05-25 | 7.070 | 7.460 | 7.010 | 7.340 | 7.340 | 110,925,333 |
| 2022-05-24 | 7.640 | 7.820 | 7.170 | 7.190 | 7.190 | 164,529,659 |
| 2022-05-23 | 7.310 | 7.750 | 7.190 | 7.630 | 7.630 | 156,845,542 |
| 2022-05-20 | 7.230 | 7.450 | 7.160 | 7.310 | 7.310 | 101,428,182 |
| 2022-05-19 | 7.100 | 7.370 | 7.080 | 7.290 | 7.290 | 115,838,467 |
| 2022-05-18 | 7.200 | 7.610 | 7.060 | 7.270 | 7.270 | 178,254,509 |
| 2022-05-17 | 6.820 | 7.510 | 6.810 | 7.340 | 7.340 | 187,983,818 |
| 2022-05-16 | 7.080 | 7.080 | 6.810 | 6.830 | 6.830 | 87,748,613 |
| 2022-05-13 | 6.680 | 7.150 | 6.680 | 7.070 | 7.070 | 121,712,855 |
| 2022-05-12 | 6.640 | 6.770 | 6.600 | 6.690 | 6.690 | 55,716,699 |
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.