Shanghai Bailian Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.230 | 8.250 | 8.120 | 8.230 | 8.230 | 6,958,979 |
| 2024-04-23 | 8.290 | 8.360 | 8.210 | 8.210 | 8.210 | 6,228,064 |
| 2024-04-22 | 8.450 | 8.550 | 8.250 | 8.290 | 8.290 | 7,955,072 |
| 2024-04-19 | 8.600 | 8.680 | 8.420 | 8.440 | 8.440 | 6,243,823 |
| 2024-04-18 | 8.710 | 8.840 | 8.600 | 8.610 | 8.610 | 6,798,651 |
| 2024-04-17 | 8.420 | 8.700 | 8.420 | 8.700 | 8.700 | 8,972,463 |
| 2024-04-16 | 8.630 | 8.780 | 8.340 | 8.360 | 8.360 | 12,411,743 |
| 2024-04-15 | 8.850 | 8.890 | 8.480 | 8.670 | 8.670 | 15,948,173 |
| 2024-04-12 | 9.120 | 9.200 | 9.020 | 9.020 | 9.020 | 6,080,684 |
| 2024-04-11 | 9.080 | 9.260 | 9.000 | 9.130 | 9.130 | 6,950,367 |
| 2024-04-10 | 9.140 | 9.200 | 9.010 | 9.120 | 9.120 | 7,820,656 |
| 2024-04-09 | 8.960 | 9.180 | 8.920 | 9.150 | 9.150 | 6,348,058 |
| 2024-04-08 | 9.090 | 9.090 | 8.930 | 8.940 | 8.940 | 7,479,846 |
| 2024-04-03 | 8.930 | 9.110 | 8.900 | 9.090 | 9.090 | 7,431,200 |
| 2024-04-02 | 8.980 | 8.990 | 8.880 | 8.930 | 8.930 | 4,340,852 |
| 2024-04-01 | 8.820 | 8.970 | 8.800 | 8.970 | 8.970 | 5,891,567 |
| 2024-03-29 | 8.790 | 8.790 | 8.680 | 8.740 | 8.740 | 3,202,017 |
| 2024-03-28 | 8.740 | 8.910 | 8.710 | 8.770 | 8.770 | 5,846,005 |
| 2024-03-27 | 9.000 | 9.000 | 8.740 | 8.750 | 8.750 | 6,312,971 |
| 2024-03-26 | 8.950 | 9.140 | 8.900 | 8.950 | 8.950 | 6,537,371 |
| 2024-03-25 | 9.120 | 9.170 | 8.970 | 9.000 | 9.000 | 6,507,636 |
| 2024-03-22 | 9.280 | 9.330 | 9.100 | 9.110 | 9.110 | 7,339,789 |
| 2024-03-21 | 9.320 | 9.430 | 9.290 | 9.340 | 9.340 | 6,341,106 |
| 2024-03-20 | 9.230 | 9.400 | 9.210 | 9.300 | 9.300 | 5,939,302 |
| 2024-03-19 | 9.420 | 9.430 | 9.220 | 9.240 | 9.240 | 8,008,965 |
| 2024-03-18 | 9.240 | 9.600 | 9.200 | 9.410 | 9.410 | 13,656,811 |
| 2024-03-15 | 8.970 | 9.300 | 8.960 | 9.210 | 9.210 | 13,245,559 |
| 2024-03-14 | 8.990 | 9.150 | 8.930 | 8.990 | 8.990 | 7,876,850 |
| 2024-03-13 | 9.070 | 9.080 | 8.910 | 9.010 | 9.010 | 7,875,306 |
| 2024-03-12 | 8.910 | 9.090 | 8.890 | 9.080 | 9.080 | 8,356,534 |
| 2024-03-11 | 8.810 | 8.920 | 8.730 | 8.910 | 8.910 | 6,874,357 |
| 2024-03-08 | 8.760 | 8.850 | 8.670 | 8.820 | 8.820 | 6,562,427 |
| 2024-03-07 | 8.880 | 8.980 | 8.760 | 8.760 | 8.760 | 6,819,162 |
| 2024-03-06 | 8.900 | 9.000 | 8.750 | 8.900 | 8.900 | 8,147,391 |
| 2024-03-05 | 9.100 | 9.100 | 8.870 | 8.900 | 8.900 | 12,003,922 |
| 2024-03-04 | 9.220 | 9.250 | 9.060 | 9.120 | 9.120 | 8,223,300 |
| 2024-03-01 | 9.190 | 9.300 | 9.140 | 9.230 | 9.230 | 8,542,598 |
| 2024-02-29 | 9.050 | 9.210 | 9.020 | 9.190 | 9.190 | 11,080,413 |
| 2024-02-28 | 9.240 | 9.390 | 9.050 | 9.050 | 9.050 | 13,704,328 |
| 2024-02-27 | 9.110 | 9.320 | 9.070 | 9.240 | 9.240 | 8,291,043 |
| 2024-02-26 | 9.270 | 9.320 | 9.090 | 9.170 | 9.170 | 8,461,214 |
| 2024-02-23 | 9.150 | 9.270 | 9.040 | 9.240 | 9.240 | 11,294,899 |
| 2024-02-22 | 9.060 | 9.150 | 8.990 | 9.090 | 9.090 | 7,739,847 |
| 2024-02-21 | 9.100 | 9.320 | 9.010 | 9.080 | 9.080 | 10,589,746 |
| 2024-02-20 | 9.130 | 9.190 | 9.030 | 9.150 | 9.150 | 9,532,072 |
| 2024-02-19 | 9.530 | 9.580 | 9.050 | 9.140 | 9.140 | 16,670,877 |
| 2024-02-08 | 9.390 | 9.910 | 9.370 | 9.460 | 9.460 | 23,148,218 |
| 2024-02-07 | 8.620 | 9.350 | 8.620 | 9.340 | 9.340 | 23,137,292 |
| 2024-02-06 | 7.830 | 8.800 | 7.770 | 8.630 | 8.630 | 15,294,943 |
| 2024-02-05 | 8.250 | 8.330 | 7.620 | 8.000 | 8.000 | 18,038,906 |
| 2024-02-02 | 8.600 | 8.940 | 8.100 | 8.330 | 8.330 | 13,798,440 |
| 2024-02-01 | 8.680 | 8.780 | 8.480 | 8.530 | 8.530 | 8,677,509 |
| 2024-01-31 | 9.030 | 9.050 | 8.630 | 8.680 | 8.680 | 9,614,642 |
| 2024-01-30 | 9.220 | 9.270 | 8.940 | 8.950 | 8.950 | 8,472,759 |
| 2024-01-29 | 9.490 | 9.510 | 9.250 | 9.270 | 9.270 | 9,271,803 |
| 2024-01-26 | 9.350 | 9.560 | 9.280 | 9.480 | 9.480 | 10,560,623 |
| 2024-01-25 | 9.120 | 9.400 | 9.000 | 9.370 | 9.370 | 13,558,238 |
| 2024-01-24 | 8.580 | 9.080 | 8.570 | 9.060 | 9.060 | 14,248,760 |
| 2024-01-23 | 8.390 | 8.530 | 8.300 | 8.520 | 8.520 | 8,213,667 |
| 2024-01-22 | 8.900 | 8.950 | 8.330 | 8.390 | 8.390 | 9,548,743 |
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.