Shanghai Bailian Group Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.910	9.090	8.840	8.970	8.970	6,655,215
2024-01-18	9.080	9.080	8.680	8.910	8.910	9,883,048
2024-01-17	9.470	9.470	9.100	9.100	9.100	5,527,614
2024-01-16	9.430	9.480	9.260	9.340	9.340	5,037,190
2024-01-15	9.350	9.530	9.280	9.460	9.460	7,274,337
2024-01-12	9.340	9.480	9.330	9.330	9.330	4,417,799
2024-01-11	9.360	9.440	9.300	9.380	9.380	5,911,478
2024-01-10	9.310	9.430	9.180	9.400	9.400	6,459,483
2024-01-09	9.160	9.350	9.130	9.320	9.320	5,481,019
2024-01-08	9.310	9.350	9.130	9.140	9.140	4,861,500
2024-01-05	9.400	9.450	9.280	9.310	9.310	4,690,222
2024-01-04	9.470	9.470	9.380	9.410	9.410	3,875,692
2024-01-03	9.420	9.500	9.400	9.470	9.470	3,463,363
2024-01-02	9.480	9.520	9.400	9.420	9.420	5,193,852
2023-12-29	9.430	9.520	9.390	9.490	9.490	5,913,301
2023-12-28	9.200	9.410	9.140	9.390	9.390	7,853,403
2023-12-27	9.090	9.240	9.040	9.240	9.240	5,691,900
2023-12-26	9.280	9.310	9.060	9.100	9.100	6,628,754
2023-12-25	9.280	9.350	9.230	9.280	9.280	3,694,014
2023-12-22	9.410	9.460	9.240	9.290	9.290	7,900,100
2023-12-21	9.390	9.480	9.300	9.430	9.430	4,807,917
2023-12-20	9.530	9.570	9.380	9.390	9.390	4,659,200
2023-12-19	9.650	9.700	9.470	9.560	9.560	6,225,524
2023-12-18	9.790	9.790	9.630	9.680	9.680	6,939,448
2023-12-15	9.840	9.930	9.760	9.810	9.810	5,343,436
2023-12-14	9.860	10.000	9.820	9.840	9.840	6,974,700
2023-12-13	9.930	10.040	9.810	9.820	9.820	9,134,712
2023-12-12	9.860	10.050	9.840	9.950	9.950	7,740,100
2023-12-11	9.660	9.880	9.650	9.860	9.860	8,445,997
2023-12-08	9.860	9.920	9.720	9.720	9.720	8,378,477
2023-12-07	9.810	9.880	9.640	9.840	9.840	8,838,853
2023-12-06	10.020	10.070	9.760	9.790	9.790	18,293,574
2023-12-05	10.100	10.170	10.040	10.040	10.040	6,713,526
2023-12-04	10.200	10.220	10.130	10.150	10.150	9,005,496
2023-12-01	10.110	10.370	10.050	10.180	10.180	15,285,257
2023-11-30	9.970	10.130	9.870	10.110	10.110	11,548,694
2023-11-29	10.120	10.210	9.990	10.000	10.000	11,216,339
2023-11-28	10.130	10.240	10.000	10.150	10.150	9,950,300
2023-11-27	10.390	10.480	9.980	10.080	10.080	15,075,524
2023-11-24	10.090	10.220	10.090	10.190	10.190	9,620,300
2023-11-23	10.280	10.300	9.980	10.120	10.120	13,727,166
2023-11-22	10.180	10.410	10.160	10.270	10.270	13,428,381
2023-11-21	10.180	10.370	10.160	10.210	10.210	11,789,443
2023-11-20	10.120	10.180	10.010	10.150	10.150	8,456,886
2023-11-17	9.930	10.130	9.910	10.090	10.090	7,970,653
2023-11-16	10.200	10.200	9.930	10.050	10.050	13,334,906
2023-11-15	10.220	10.370	10.170	10.190	10.190	9,158,250
2023-11-14	10.190	10.340	10.120	10.180	10.180	8,679,830
2023-11-13	10.240	10.300	10.120	10.200	10.200	7,411,043
2023-11-10	10.210	10.310	10.060	10.290	10.290	7,887,973
2023-11-09	10.270	10.340	10.190	10.200	10.200	6,565,810
2023-11-08	10.310	10.450	10.240	10.320	10.320	7,424,416
2023-11-07	10.390	10.410	10.240	10.340	10.340	7,051,400
2023-11-06	10.270	10.400	10.270	10.400	10.400	7,000,800
2023-11-03	10.180	10.350	10.170	10.260	10.260	5,910,600
2023-11-02	10.300	10.330	10.170	10.190	10.190	5,031,100
2023-11-01	10.260	10.350	10.180	10.300	10.300	7,515,100
2023-10-31	10.350	10.440	10.130	10.240	10.240	8,171,400
2023-10-30	10.430	10.500	10.360	10.450	10.450	5,987,834
2023-10-27	10.240	10.570	10.220	10.480	10.480	6,953,786

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.