Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.450 | 7.050 | 6.450 | 6.740 | 6.740 | 108,397,556 |
| 2022-05-10 | 6.320 | 6.570 | 6.280 | 6.470 | 6.470 | 60,572,415 |
| 2022-05-09 | 7.020 | 7.050 | 6.510 | 6.580 | 6.580 | 105,482,993 |
| 2022-05-06 | 6.710 | 7.050 | 6.650 | 7.020 | 7.020 | 108,309,635 |
| 2022-05-05 | 6.310 | 6.950 | 6.300 | 6.870 | 6.870 | 114,624,107 |
| 2022-04-29 | 5.950 | 6.370 | 5.930 | 6.340 | 6.340 | 90,689,948 |
| 2022-04-28 | 5.760 | 5.960 | 5.690 | 5.800 | 5.800 | 51,853,689 |
| 2022-04-27 | 5.550 | 5.900 | 5.400 | 5.900 | 5.900 | 63,307,461 |
| 2022-04-26 | 6.060 | 6.090 | 5.610 | 5.730 | 5.730 | 61,028,040 |
| 2022-04-25 | 6.400 | 6.480 | 5.900 | 5.940 | 5.940 | 63,190,980 |
| 2022-04-22 | 6.600 | 6.650 | 6.360 | 6.520 | 6.520 | 50,596,628 |
| 2022-04-21 | 7.000 | 7.050 | 6.650 | 6.680 | 6.680 | 69,873,950 |
| 2022-04-20 | 7.020 | 7.280 | 6.940 | 7.080 | 7.080 | 81,222,962 |
| 2022-04-19 | 7.050 | 7.280 | 6.920 | 6.960 | 6.960 | 53,700,464 |
| 2022-04-18 | 6.990 | 7.130 | 6.810 | 7.080 | 7.080 | 55,210,505 |
| 2022-04-15 | 6.960 | 7.020 | 6.780 | 6.890 | 6.890 | 48,789,982 |
| 2022-04-14 | 7.130 | 7.230 | 7.010 | 7.030 | 7.030 | 45,908,914 |
| 2022-04-13 | 7.170 | 7.180 | 6.930 | 6.970 | 6.970 | 51,646,716 |
| 2022-04-12 | 6.600 | 7.180 | 6.590 | 7.160 | 7.160 | 101,994,259 |
| 2022-04-11 | 7.150 | 7.200 | 6.630 | 6.700 | 6.700 | 97,078,343 |
| 2022-04-08 | 7.330 | 7.560 | 7.160 | 7.220 | 7.220 | 76,131,556 |
| 2022-04-07 | 7.410 | 7.540 | 7.180 | 7.190 | 7.190 | 71,034,629 |
| 2022-04-06 | 7.610 | 7.780 | 7.450 | 7.500 | 7.500 | 77,272,081 |
| 2022-04-01 | 7.420 | 7.700 | 7.400 | 7.550 | 7.550 | 90,694,087 |
| 2022-03-31 | 7.480 | 7.860 | 7.350 | 7.480 | 7.480 | 126,239,093 |
| 2022-03-30 | 7.010 | 7.680 | 7.000 | 7.580 | 7.580 | 154,877,579 |
| 2022-03-29 | 7.360 | 7.480 | 7.010 | 7.040 | 7.040 | 117,013,305 |
| 2022-03-28 | 7.030 | 7.730 | 6.960 | 7.370 | 7.370 | 165,346,451 |
| 2022-03-25 | 7.210 | 7.260 | 7.010 | 7.030 | 7.030 | 42,589,333 |
| 2022-03-24 | 7.370 | 7.370 | 7.170 | 7.220 | 7.220 | 32,737,650 |
| 2022-03-23 | 7.440 | 7.480 | 7.330 | 7.350 | 7.350 | 37,931,170 |
| 2022-03-22 | 7.430 | 7.500 | 7.340 | 7.410 | 7.410 | 25,126,837 |
| 2022-03-21 | 7.550 | 7.680 | 7.380 | 7.450 | 7.450 | 42,843,452 |
| 2022-03-18 | 7.380 | 7.580 | 7.350 | 7.540 | 7.540 | 36,201,235 |
| 2022-03-17 | 7.510 | 7.630 | 7.440 | 7.440 | 7.440 | 52,481,768 |
| 2022-03-16 | 7.290 | 7.440 | 6.950 | 7.440 | 7.440 | 61,346,340 |
| 2022-03-15 | 7.530 | 7.630 | 7.130 | 7.130 | 7.130 | 52,913,588 |
| 2022-03-14 | 7.810 | 7.890 | 7.640 | 7.640 | 7.640 | 30,161,920 |
| 2022-03-11 | 7.750 | 7.940 | 7.550 | 7.910 | 7.910 | 39,780,594 |
| 2022-03-10 | 7.850 | 7.870 | 7.710 | 7.810 | 7.810 | 39,409,739 |
| 2022-03-09 | 7.950 | 7.990 | 7.300 | 7.700 | 7.700 | 62,033,269 |
| 2022-03-08 | 8.370 | 8.460 | 7.890 | 7.920 | 7.920 | 59,790,134 |
| 2022-03-07 | 8.600 | 8.600 | 8.370 | 8.400 | 8.400 | 31,572,554 |
| 2022-03-04 | 8.750 | 8.780 | 8.580 | 8.630 | 8.630 | 32,994,753 |
| 2022-03-03 | 9.100 | 9.100 | 8.780 | 8.810 | 8.810 | 45,158,771 |
| 2022-03-02 | 9.080 | 9.150 | 8.990 | 9.080 | 9.080 | 27,167,454 |
| 2022-03-01 | 9.160 | 9.270 | 9.070 | 9.130 | 9.130 | 28,509,793 |
| 2022-02-28 | 9.270 | 9.300 | 9.020 | 9.110 | 9.110 | 28,251,563 |
| 2022-02-25 | 9.210 | 9.540 | 9.130 | 9.230 | 9.230 | 48,714,469 |
| 2022-02-24 | 9.390 | 9.450 | 8.880 | 9.080 | 9.080 | 58,721,902 |
| 2022-02-23 | 9.220 | 9.650 | 9.220 | 9.390 | 9.390 | 39,193,118 |
| 2022-02-22 | 9.140 | 9.310 | 9.090 | 9.200 | 9.200 | 34,593,410 |
| 2022-02-21 | 9.500 | 9.530 | 9.230 | 9.240 | 9.240 | 47,470,788 |
| 2022-02-18 | 9.280 | 9.540 | 9.240 | 9.480 | 9.480 | 40,546,512 |
| 2022-02-17 | 9.170 | 9.390 | 9.150 | 9.340 | 9.340 | 39,925,852 |
| 2022-02-16 | 9.330 | 9.430 | 9.200 | 9.220 | 9.220 | 50,699,206 |
| 2022-02-15 | 9.000 | 9.340 | 9.000 | 9.320 | 9.320 | 51,397,482 |
| 2022-02-14 | 8.990 | 9.100 | 8.880 | 9.050 | 9.050 | 32,874,693 |
| 2022-02-11 | 8.830 | 9.140 | 8.800 | 8.990 | 8.990 | 46,959,932 |
| 2022-02-10 | 8.960 | 9.220 | 8.890 | 8.960 | 8.960 | 52,159,552 |
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.