Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.240	10.270	10.140	10.240	10.240	3,704,687
2023-10-25	10.270	10.350	10.230	10.270	10.270	5,184,665
2023-10-24	10.140	10.320	10.100	10.220	10.220	8,105,624
2023-10-23	10.340	10.390	10.060	10.100	10.100	6,862,323
2023-10-20	10.360	10.480	10.330	10.390	10.390	5,192,350
2023-10-19	10.450	10.570	10.400	10.410	10.410	4,538,655
2023-10-18	10.660	10.700	10.450	10.470	10.470	6,203,849
2023-10-17	10.710	10.760	10.610	10.690	10.690	4,850,911
2023-10-16	10.800	10.810	10.660	10.710	10.710	4,500,745
2023-10-13	10.820	10.870	10.710	10.770	10.770	4,246,100
2023-10-12	10.940	11.030	10.870	10.880	10.880	5,687,550
2023-10-11	10.960	11.050	10.860	10.860	10.860	6,875,264
2023-10-10	11.040	11.200	10.920	10.970	10.970	8,019,478
2023-10-09	11.320	11.330	10.980	11.040	11.040	9,881,556
2023-09-28	11.500	11.530	11.250	11.410	11.410	7,328,646
2023-09-27	11.390	11.520	11.390	11.470	11.470	4,954,000
2023-09-26	11.380	11.540	11.380	11.420	11.420	4,083,141
2023-09-25	11.570	11.650	11.420	11.450	11.450	5,582,752
2023-09-22	11.400	11.590	11.370	11.570	11.570	4,740,771
2023-09-21	11.510	11.610	11.420	11.440	11.440	5,429,835
2023-09-20	11.720	11.730	11.570	11.580	11.580	4,750,100
2023-09-19	11.780	11.800	11.660	11.700	11.700	6,200,350
2023-09-18	11.570	11.820	11.490	11.810	11.810	12,010,802
2023-09-15	11.420	11.690	11.420	11.580	11.580	11,132,700
2023-09-14	11.480	11.490	11.360	11.420	11.420	4,650,700
2023-09-13	11.410	11.550	11.360	11.440	11.440	4,908,894
2023-09-12	11.530	11.620	11.460	11.480	11.480	5,127,963
2023-09-11	11.600	11.660	11.340	11.570	11.570	10,368,901
2023-09-08	11.350	11.600	11.250	11.490	11.490	10,752,935
2023-09-07	11.500	11.530	11.310	11.310	11.310	7,625,346
2023-09-06	11.500	11.530	11.370	11.480	11.480	7,985,952
2023-09-05	11.950	11.950	11.500	11.540	11.540	17,026,643
2023-09-04	11.910	12.160	11.800	12.010	12.010	11,027,495
2023-09-01	11.710	11.940	11.690	11.910	11.910	11,019,708
2023-08-31	12.050	12.050	11.690	11.710	11.710	12,155,541
2023-08-30	12.400	12.450	11.970	11.990	11.990	16,590,378
2023-08-29	12.260	12.520	12.190	12.450	12.450	9,595,440
2023-08-28	12.990	13.120	12.310	12.330	12.330	12,175,097
2023-08-25	12.460	12.570	12.290	12.330	12.330	7,204,157
2023-08-24	12.410	12.640	12.320	12.510	12.510	6,099,253
2023-08-23	12.600	12.650	12.400	12.420	12.420	5,501,072
2023-08-22	12.750	12.750	12.420	12.600	12.600	8,261,443
2023-08-21	12.900	13.050	12.680	12.690	12.690	8,917,100
2023-08-18	13.320	13.450	12.950	12.990	12.990	10,339,091
2023-08-17	13.120	13.420	13.100	13.380	13.380	7,230,595
2023-08-16	13.220	13.340	13.030	13.220	13.220	8,394,691
2023-08-15	13.450	13.680	13.200	13.240	13.240	11,396,400
2023-08-14	13.130	13.400	13.130	13.340	13.340	6,642,683
2023-08-11	13.560	13.620	13.300	13.330	13.330	8,871,690
2023-08-10	13.710	13.740	13.500	13.540	13.540	9,034,896
2023-08-09	13.970	13.970	13.620	13.660	13.660	11,736,891
2023-08-08	13.990	14.050	13.750	13.850	13.850	11,485,740
2023-08-07	14.000	14.100	13.400	13.880	13.880	21,107,799
2023-08-04	14.240	14.300	14.100	14.290	14.290	23,186,808
2023-08-03	14.000	14.250	13.790	14.220	14.220	24,818,528
2023-08-02	13.910	14.250	13.850	14.030	13.910	20,206,555
2023-08-01	14.000	14.150	13.660	13.900	13.781	27,571,810
2023-07-31	13.400	13.790	13.380	13.680	13.563	13,605,892
2023-07-28	12.960	13.360	12.930	13.330	13.216	9,153,100
2023-07-27	12.960	13.080	12.920	13.010	12.899	4,571,260

← NewerPage 13 of 21 · 1,212 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.