Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.920 | 8.040 | 7.700 | 7.700 | 7.700 | 97,114,875 |
| 2025-01-22 | 7.800 | 7.900 | 7.700 | 7.820 | 7.820 | 82,507,099 |
| 2025-01-21 | 7.950 | 7.970 | 7.810 | 7.830 | 7.830 | 73,297,653 |
| 2025-01-20 | 8.090 | 8.150 | 7.850 | 7.900 | 7.900 | 105,388,767 |
| 2025-01-17 | 7.900 | 8.120 | 7.860 | 7.960 | 7.960 | 104,006,425 |
| 2025-01-16 | 7.860 | 8.150 | 7.790 | 7.920 | 7.920 | 142,042,221 |
| 2025-01-15 | 7.730 | 7.980 | 7.730 | 7.840 | 7.840 | 179,912,956 |
| 2025-01-14 | 7.090 | 7.730 | 7.070 | 7.730 | 7.730 | 202,384,694 |
| 2025-01-13 | 6.960 | 7.090 | 6.940 | 7.030 | 7.030 | 70,448,964 |
| 2025-01-10 | 7.240 | 7.320 | 7.060 | 7.060 | 7.060 | 88,538,568 |
| 2025-01-09 | 7.180 | 7.300 | 7.150 | 7.250 | 7.250 | 65,643,325 |
| 2025-01-08 | 7.340 | 7.340 | 7.030 | 7.230 | 7.230 | 102,127,490 |
| 2025-01-07 | 7.210 | 7.350 | 7.190 | 7.350 | 7.350 | 90,789,480 |
| 2025-01-06 | 7.320 | 7.390 | 7.130 | 7.200 | 7.200 | 108,429,179 |
| 2025-01-03 | 7.750 | 7.770 | 7.370 | 7.370 | 7.370 | 141,405,462 |
| 2025-01-02 | 8.000 | 8.130 | 7.670 | 7.780 | 7.780 | 136,084,604 |
| 2024-12-31 | 8.220 | 8.300 | 7.970 | 8.000 | 8.000 | 96,182,598 |
| 2024-12-30 | 8.330 | 8.370 | 8.160 | 8.170 | 8.170 | 92,740,816 |
| 2024-12-27 | 8.430 | 8.470 | 8.300 | 8.330 | 8.330 | 137,233,113 |
| 2024-12-26 | 8.030 | 8.640 | 7.980 | 8.470 | 8.470 | 241,818,356 |
| 2024-12-25 | 8.250 | 8.350 | 8.060 | 8.080 | 8.080 | 161,401,545 |
| 2024-12-24 | 7.960 | 7.980 | 7.840 | 7.950 | 7.950 | 95,818,298 |
| 2024-12-23 | 8.180 | 8.290 | 7.880 | 7.920 | 7.920 | 144,727,054 |
| 2024-12-20 | 8.360 | 8.390 | 8.220 | 8.230 | 8.230 | 128,504,500 |
| 2024-12-19 | 8.510 | 8.600 | 8.360 | 8.410 | 8.410 | 112,764,384 |
| 2024-12-18 | 8.460 | 8.640 | 8.320 | 8.550 | 8.550 | 133,016,399 |
| 2024-12-17 | 8.300 | 8.720 | 8.270 | 8.430 | 8.430 | 157,643,976 |
| 2024-12-16 | 8.530 | 8.580 | 8.260 | 8.290 | 8.290 | 126,074,419 |
| 2024-12-13 | 8.780 | 8.840 | 8.520 | 8.520 | 8.520 | 153,876,154 |
| 2024-12-12 | 8.780 | 8.900 | 8.660 | 8.840 | 8.840 | 140,602,845 |
| 2024-12-11 | 8.640 | 8.890 | 8.570 | 8.850 | 8.850 | 187,025,721 |
| 2024-12-10 | 9.040 | 9.140 | 8.690 | 8.710 | 8.710 | 209,804,032 |
| 2024-12-09 | 8.780 | 8.860 | 8.640 | 8.780 | 8.780 | 155,979,011 |
| 2024-12-06 | 8.880 | 8.900 | 8.660 | 8.800 | 8.800 | 139,630,351 |
| 2024-12-05 | 8.680 | 8.960 | 8.650 | 8.870 | 8.870 | 164,025,695 |
| 2024-12-04 | 9.040 | 9.140 | 8.700 | 8.740 | 8.740 | 214,604,843 |
| 2024-12-03 | 9.290 | 9.350 | 9.010 | 9.100 | 9.100 | 197,007,993 |
| 2024-12-02 | 9.180 | 9.370 | 9.170 | 9.260 | 9.260 | 244,383,341 |
| 2024-11-29 | 9.100 | 9.200 | 8.880 | 9.140 | 9.140 | 236,035,244 |
| 2024-11-28 | 9.090 | 9.430 | 9.060 | 9.100 | 9.100 | 229,224,066 |
| 2024-11-27 | 8.820 | 9.290 | 8.580 | 9.180 | 9.180 | 291,439,788 |
| 2024-11-26 | 9.220 | 9.340 | 8.960 | 8.970 | 8.970 | 269,045,011 |
| 2024-11-25 | 8.960 | 9.600 | 8.520 | 9.410 | 9.410 | 446,607,972 |
| 2024-11-22 | 8.670 | 9.270 | 8.570 | 8.780 | 8.780 | 384,700,446 |
| 2024-11-21 | 8.700 | 8.950 | 8.620 | 8.700 | 8.700 | 228,971,569 |
| 2024-11-20 | 8.640 | 8.810 | 8.550 | 8.740 | 8.740 | 223,206,903 |
| 2024-11-19 | 8.460 | 8.680 | 8.360 | 8.630 | 8.630 | 248,041,897 |
| 2024-11-18 | 8.820 | 8.950 | 8.380 | 8.440 | 8.440 | 285,774,212 |
| 2024-11-15 | 9.120 | 9.240 | 8.760 | 8.770 | 8.770 | 311,019,982 |
| 2024-11-14 | 9.460 | 9.630 | 9.130 | 9.160 | 9.160 | 302,022,512 |
| 2024-11-13 | 9.810 | 9.820 | 9.280 | 9.660 | 9.660 | 377,252,755 |
| 2024-11-12 | 10.300 | 10.450 | 9.700 | 9.900 | 9.900 | 494,684,907 |
| 2024-11-11 | 9.610 | 10.550 | 9.600 | 10.300 | 10.300 | 567,981,783 |
| 2024-11-08 | 9.760 | 10.590 | 9.540 | 9.690 | 9.690 | 633,458,614 |
| 2024-11-07 | 9.600 | 9.850 | 9.200 | 9.760 | 9.760 | 691,087,892 |
| 2024-11-06 | 8.700 | 9.690 | 8.670 | 9.690 | 9.690 | 856,753,145 |
| 2024-11-05 | 8.650 | 9.100 | 8.400 | 8.810 | 8.810 | 688,530,984 |
| 2024-11-04 | 7.880 | 8.530 | 7.870 | 8.530 | 8.530 | 484,828,931 |
| 2024-11-01 | 8.100 | 8.180 | 7.710 | 7.750 | 7.750 | 350,800,014 |
| 2024-10-31 | 8.200 | 8.500 | 7.960 | 8.240 | 8.240 | 488,258,221 |
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.