Shanghai Bailian Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.530 | 7.630 | 7.470 | 7.470 | 7.470 | 6,196,148 |
| 2024-07-22 | 7.610 | 7.610 | 7.430 | 7.550 | 7.550 | 8,824,501 |
| 2024-07-19 | 7.800 | 7.840 | 7.650 | 7.740 | 7.740 | 11,074,200 |
| 2024-07-18 | 7.690 | 7.980 | 7.620 | 7.920 | 7.920 | 14,195,283 |
| 2024-07-17 | 7.520 | 7.920 | 7.520 | 7.750 | 7.750 | 15,202,765 |
| 2024-07-16 | 7.510 | 7.560 | 7.470 | 7.520 | 7.520 | 3,933,700 |
| 2024-07-15 | 7.670 | 7.670 | 7.480 | 7.520 | 7.520 | 7,888,364 |
| 2024-07-12 | 7.540 | 7.740 | 7.510 | 7.690 | 7.690 | 10,396,394 |
| 2024-07-11 | 7.400 | 7.580 | 7.330 | 7.540 | 7.540 | 11,569,192 |
| 2024-07-10 | 7.410 | 7.460 | 7.260 | 7.270 | 7.270 | 7,624,657 |
| 2024-07-09 | 7.340 | 7.450 | 7.240 | 7.400 | 7.400 | 8,090,854 |
| 2024-07-08 | 7.350 | 7.480 | 7.340 | 7.360 | 7.360 | 7,543,714 |
| 2024-07-05 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2024-07-04 | 7.800 | 7.830 | 7.370 | 7.390 | 7.390 | 21,785,562 |
| 2024-07-03 | 7.510 | 8.230 | 7.490 | 7.990 | 7.990 | 28,885,279 |
| 2024-07-02 | 7.440 | 7.520 | 7.380 | 7.480 | 7.480 | 5,099,049 |
| 2024-07-01 | 7.430 | 7.460 | 7.310 | 7.420 | 7.420 | 5,610,811 |
| 2024-06-28 | 7.450 | 7.530 | 7.350 | 7.380 | 7.380 | 7,955,189 |
| 2024-06-27 | 7.630 | 7.630 | 7.420 | 7.490 | 7.490 | 6,232,568 |
| 2024-06-26 | 7.470 | 7.640 | 7.420 | 7.620 | 7.620 | 5,505,223 |
| 2024-06-25 | 7.480 | 7.600 | 7.460 | 7.480 | 7.480 | 5,720,503 |
| 2024-06-24 | 7.700 | 7.720 | 7.420 | 7.480 | 7.480 | 7,779,100 |
| 2024-06-21 | 7.710 | 7.830 | 7.670 | 7.720 | 7.720 | 6,006,950 |
| 2024-06-20 | 7.910 | 7.950 | 7.690 | 7.700 | 7.700 | 7,976,561 |
| 2024-06-19 | 8.050 | 8.060 | 7.880 | 7.940 | 7.940 | 4,547,608 |
| 2024-06-18 | 7.980 | 8.080 | 7.960 | 8.040 | 8.040 | 5,245,626 |
| 2024-06-17 | 7.950 | 8.080 | 7.910 | 7.980 | 7.980 | 5,004,617 |
| 2024-06-14 | 7.950 | 8.010 | 7.800 | 7.990 | 7.990 | 7,956,464 |
| 2024-06-13 | 8.080 | 8.100 | 7.940 | 7.980 | 7.980 | 5,705,900 |
| 2024-06-12 | 8.130 | 8.170 | 8.070 | 8.080 | 8.080 | 4,952,028 |
| 2024-06-11 | 8.150 | 8.260 | 8.020 | 8.140 | 8.140 | 5,646,608 |
| 2024-06-07 | 8.050 | 8.200 | 8.040 | 8.160 | 8.160 | 6,287,600 |
| 2024-06-06 | 8.220 | 8.240 | 7.960 | 8.020 | 8.020 | 9,387,614 |
| 2024-06-05 | 8.320 | 8.350 | 8.180 | 8.190 | 8.190 | 5,963,058 |
| 2024-06-04 | 8.270 | 8.360 | 8.190 | 8.330 | 8.330 | 6,384,354 |
| 2024-06-03 | 8.360 | 8.450 | 8.200 | 8.270 | 8.270 | 9,073,900 |
| 2024-05-31 | 8.440 | 8.520 | 8.410 | 8.450 | 8.450 | 5,288,268 |
| 2024-05-30 | 8.450 | 8.580 | 8.420 | 8.440 | 8.440 | 5,412,722 |
| 2024-05-29 | 8.530 | 8.640 | 8.470 | 8.500 | 8.500 | 7,273,021 |
| 2024-05-28 | 8.680 | 8.720 | 8.540 | 8.570 | 8.570 | 6,383,603 |
| 2024-05-27 | 8.820 | 8.900 | 8.540 | 8.720 | 8.720 | 10,562,288 |
| 2024-05-24 | 8.900 | 9.030 | 8.820 | 8.830 | 8.830 | 6,024,527 |
| 2024-05-23 | 9.140 | 9.180 | 8.880 | 8.920 | 8.920 | 8,426,625 |
| 2024-05-22 | 9.160 | 9.260 | 9.160 | 9.180 | 9.180 | 5,506,332 |
| 2024-05-21 | 9.140 | 9.210 | 9.080 | 9.170 | 9.170 | 5,876,943 |
| 2024-05-20 | 9.290 | 9.310 | 9.120 | 9.130 | 9.130 | 7,502,421 |
| 2024-05-17 | 9.050 | 9.190 | 9.010 | 9.170 | 9.170 | 9,504,123 |
| 2024-05-16 | 9.050 | 9.280 | 9.000 | 9.050 | 9.050 | 10,810,742 |
| 2024-05-15 | 9.030 | 9.040 | 8.900 | 8.920 | 8.920 | 4,367,777 |
| 2024-05-14 | 9.000 | 9.080 | 8.920 | 8.970 | 8.970 | 5,462,463 |
| 2024-05-13 | 8.930 | 9.020 | 8.880 | 8.930 | 8.930 | 5,355,100 |
| 2024-05-10 | 9.010 | 9.050 | 8.890 | 8.990 | 8.990 | 5,534,360 |
| 2024-05-09 | 8.890 | 9.060 | 8.880 | 8.980 | 8.980 | 5,771,417 |
| 2024-05-08 | 9.030 | 9.060 | 8.850 | 8.870 | 8.870 | 6,747,095 |
| 2024-05-07 | 9.020 | 9.100 | 8.990 | 9.060 | 9.060 | 6,107,758 |
| 2024-05-06 | 8.910 | 9.090 | 8.910 | 9.040 | 9.040 | 9,901,645 |
| 2024-04-30 | 8.880 | 9.020 | 8.810 | 8.870 | 8.870 | 9,596,315 |
| 2024-04-29 | 8.440 | 8.930 | 8.410 | 8.900 | 8.900 | 14,056,890 |
| 2024-04-26 | 8.230 | 8.450 | 8.180 | 8.450 | 8.450 | 10,135,536 |
| 2024-04-25 | 8.210 | 8.300 | 8.120 | 8.220 | 8.220 | 5,437,047 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-03 | 0.1200 CNY |
| 2022-07-06 | 0.1500 CNY |
| 2021-08-12 | 0.1500 CNY |
| 2020-08-06 | 0.1000 CNY |
| 2019-08-01 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.