Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.960 | 8.390 | 7.720 | 8.350 | 8.350 | 447,885,751 |
| 2024-10-29 | 8.040 | 8.400 | 7.860 | 8.030 | 8.030 | 404,541,190 |
| 2024-10-28 | 7.670 | 8.080 | 7.570 | 7.980 | 7.980 | 327,843,100 |
| 2024-10-25 | 7.650 | 7.880 | 7.640 | 7.680 | 7.680 | 220,326,055 |
| 2024-10-24 | 8.000 | 8.020 | 7.660 | 7.670 | 7.670 | 272,842,608 |
| 2024-10-23 | 7.850 | 8.370 | 7.600 | 8.030 | 8.030 | 475,012,777 |
| 2024-10-22 | 7.330 | 7.800 | 7.310 | 7.740 | 7.740 | 375,660,094 |
| 2024-10-21 | 7.490 | 7.490 | 7.320 | 7.370 | 7.370 | 269,987,054 |
| 2024-10-18 | 7.250 | 7.600 | 7.110 | 7.490 | 7.490 | 362,772,071 |
| 2024-10-17 | 7.180 | 7.380 | 7.140 | 7.230 | 7.230 | 234,363,205 |
| 2024-10-16 | 7.080 | 7.250 | 7.010 | 7.100 | 7.100 | 176,057,420 |
| 2024-10-15 | 7.370 | 7.450 | 7.190 | 7.200 | 7.200 | 191,698,834 |
| 2024-10-14 | 7.440 | 7.510 | 7.210 | 7.470 | 7.470 | 223,068,456 |
| 2024-10-11 | 7.300 | 7.550 | 7.120 | 7.430 | 7.430 | 255,707,926 |
| 2024-10-10 | 7.380 | 7.590 | 7.110 | 7.330 | 7.330 | 285,674,582 |
| 2024-10-09 | 8.130 | 8.140 | 7.540 | 7.540 | 7.540 | 384,483,554 |
| 2024-10-08 | 8.880 | 8.880 | 7.530 | 8.380 | 8.380 | 608,100,650 |
| 2024-09-30 | 7.700 | 8.070 | 7.480 | 8.070 | 8.070 | 481,563,616 |
| 2024-09-27 | 7.100 | 7.350 | 7.060 | 7.340 | 7.340 | 180,016,014 |
| 2024-09-26 | 6.820 | 7.050 | 6.740 | 7.040 | 7.040 | 235,175,921 |
| 2024-09-25 | 6.700 | 7.180 | 6.700 | 6.890 | 6.890 | 327,858,950 |
| 2024-09-24 | 6.450 | 6.730 | 6.300 | 6.680 | 6.680 | 250,851,469 |
| 2024-09-23 | 6.400 | 6.580 | 6.380 | 6.500 | 6.500 | 130,082,352 |
| 2024-09-20 | 6.590 | 6.700 | 6.420 | 6.460 | 6.460 | 134,416,081 |
| 2024-09-19 | 6.530 | 6.690 | 6.440 | 6.600 | 6.600 | 124,188,410 |
| 2024-09-18 | 6.570 | 6.640 | 6.400 | 6.490 | 6.490 | 103,434,378 |
| 2024-09-13 | 6.670 | 6.770 | 6.560 | 6.570 | 6.570 | 123,416,240 |
| 2024-09-12 | 6.790 | 6.920 | 6.660 | 6.690 | 6.690 | 123,118,269 |
| 2024-09-11 | 6.740 | 6.850 | 6.700 | 6.780 | 6.780 | 90,151,185 |
| 2024-09-10 | 6.760 | 6.840 | 6.620 | 6.820 | 6.820 | 136,896,408 |
| 2024-09-09 | 6.990 | 6.990 | 6.740 | 6.770 | 6.770 | 203,711,339 |
| 2024-09-06 | 6.930 | 7.300 | 6.890 | 7.090 | 7.090 | 300,350,489 |
| 2024-09-05 | 7.040 | 7.040 | 6.830 | 6.960 | 6.960 | 198,682,034 |
| 2024-09-04 | 6.800 | 7.120 | 6.760 | 7.030 | 7.030 | 306,717,709 |
| 2024-09-03 | 6.720 | 7.020 | 6.720 | 6.800 | 6.800 | 219,869,282 |
| 2024-09-02 | 6.720 | 6.820 | 6.600 | 6.610 | 6.610 | 166,170,122 |
| 2024-08-30 | 6.440 | 6.840 | 6.400 | 6.710 | 6.710 | 261,693,238 |
| 2024-08-29 | 6.360 | 6.540 | 6.300 | 6.430 | 6.430 | 175,997,883 |
| 2024-08-28 | 6.730 | 6.780 | 6.410 | 6.420 | 6.420 | 238,282,919 |
| 2024-08-27 | 6.980 | 7.120 | 6.720 | 6.790 | 6.790 | 217,561,853 |
| 2024-08-26 | 7.000 | 7.160 | 6.960 | 7.050 | 7.050 | 177,206,608 |
| 2024-08-23 | 6.980 | 7.100 | 6.950 | 6.980 | 6.980 | 152,548,103 |
| 2024-08-22 | 7.080 | 7.230 | 6.970 | 7.000 | 7.000 | 206,401,531 |
| 2024-08-21 | 7.310 | 7.320 | 7.080 | 7.100 | 7.100 | 218,773,231 |
| 2024-08-20 | 7.250 | 7.470 | 7.070 | 7.400 | 7.400 | 348,949,943 |
| 2024-08-19 | 7.410 | 7.490 | 7.220 | 7.250 | 7.250 | 250,221,896 |
| 2024-08-16 | 7.600 | 7.670 | 7.450 | 7.460 | 7.460 | 223,167,549 |
| 2024-08-15 | 7.580 | 7.750 | 7.550 | 7.620 | 7.620 | 196,575,974 |
| 2024-08-14 | 7.640 | 7.800 | 7.570 | 7.590 | 7.590 | 194,525,335 |
| 2024-08-13 | 7.600 | 7.770 | 7.370 | 7.730 | 7.730 | 296,673,499 |
| 2024-08-12 | 7.880 | 7.890 | 7.530 | 7.620 | 7.620 | 300,595,788 |
| 2024-08-09 | 7.960 | 8.170 | 7.570 | 8.020 | 8.020 | 476,500,062 |
| 2024-08-08 | 8.300 | 8.550 | 8.170 | 8.170 | 8.170 | 428,618,229 |
| 2024-08-07 | 9.220 | 9.570 | 8.940 | 9.080 | 9.080 | 347,735,307 |
| 2024-08-06 | 9.200 | 9.750 | 8.820 | 9.220 | 9.220 | 383,654,412 |
| 2024-08-05 | 9.750 | 9.860 | 8.970 | 9.110 | 9.110 | 386,434,452 |
| 2024-08-02 | 9.520 | 9.870 | 9.480 | 9.750 | 9.750 | 380,873,610 |
| 2024-08-01 | 9.550 | 9.750 | 9.410 | 9.580 | 9.580 | 395,776,078 |
| 2024-07-31 | 8.600 | 9.590 | 8.570 | 9.590 | 9.590 | 480,184,118 |
| 2024-07-30 | 9.060 | 9.080 | 8.680 | 8.720 | 8.720 | 306,084,473 |
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.