Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.980	13.070	12.890	13.000	12.889	5,136,743
2023-07-25	13.100	13.220	12.980	13.020	12.909	7,088,310
2023-07-24	12.870	12.980	12.680	12.950	12.839	6,114,655
2023-07-21	12.970	13.050	12.830	12.920	12.810	5,412,572
2023-07-20	12.800	13.020	12.800	12.930	12.819	9,262,502
2023-07-19	12.570	12.840	12.570	12.790	12.681	6,566,005
2023-07-18	12.570	12.700	12.520	12.650	12.542	6,059,793
2023-07-17	12.690	12.690	12.390	12.580	12.472	9,435,335
2023-07-14	12.680	12.840	12.640	12.720	12.611	6,385,342
2023-07-13	12.550	12.800	12.540	12.730	12.621	8,539,858
2023-07-12	12.670	12.760	12.500	12.540	12.433	9,032,518
2023-07-11	13.060	13.060	12.610	12.670	12.562	12,623,331
2023-07-10	12.900	13.050	12.810	13.010	12.899	8,154,671
2023-07-07	12.540	13.030	12.480	12.900	12.790	11,831,818
2023-07-06	12.700	12.710	12.550	12.580	12.472	7,098,818
2023-07-05	12.590	12.960	12.500	12.700	12.591	16,954,966
2023-07-04	13.600	13.610	12.310	12.570	12.463	27,721,684
2023-07-03	13.390	13.610	13.310	13.570	13.454	11,170,324
2023-06-30	13.590	13.650	13.300	13.370	13.256	9,368,480
2023-06-29	13.750	13.850	13.520	13.530	13.414	8,845,010
2023-06-28	13.740	13.920	13.650	13.810	13.692	6,850,196
2023-06-27	13.440	13.810	13.380	13.720	13.603	10,304,160
2023-06-26	13.650	13.710	13.200	13.390	13.276	14,512,776
2023-06-21	13.760	13.900	13.600	13.700	13.583	8,819,173
2023-06-20	13.990	14.050	13.730	13.750	13.632	10,164,823
2023-06-19	14.160	14.320	13.940	13.950	13.831	13,006,821
2023-06-16	14.290	14.330	14.080	14.170	14.049	10,183,545
2023-06-15	14.450	14.670	14.200	14.280	14.158	14,661,746
2023-06-14	14.280	14.550	14.160	14.480	14.356	15,639,462
2023-06-13	14.230	14.350	14.130	14.210	14.089	9,061,971
2023-06-12	13.950	14.310	13.900	14.210	14.089	15,067,762
2023-06-09	13.910	14.170	13.910	13.970	13.851	10,455,876
2023-06-08	13.820	14.060	13.690	13.990	13.870	12,554,985
2023-06-07	13.660	13.970	13.590	13.850	13.732	10,447,277
2023-06-06	13.690	13.940	13.550	13.650	13.533	11,797,496
2023-06-05	13.610	13.930	13.550	13.720	13.603	8,702,916
2023-06-02	13.530	14.080	13.530	13.680	13.563	13,572,809
2023-06-01	13.610	13.740	13.400	13.530	13.414	11,084,697
2023-05-31	13.750	13.880	13.570	13.660	13.543	12,301,864
2023-05-30	14.120	14.160	13.420	13.770	13.652	22,575,710
2023-05-29	14.250	14.550	13.960	14.050	13.930	38,666,642
2023-05-26	13.120	14.420	13.010	14.420	14.297	32,716,371
2023-05-25	13.150	13.250	12.940	13.110	12.998	9,659,818
2023-05-24	13.580	13.580	13.180	13.190	13.077	9,529,723
2023-05-23	13.660	13.870	13.470	13.490	13.375	9,255,363
2023-05-22	13.750	13.760	13.500	13.550	13.434	8,959,304
2023-05-19	13.850	13.980	13.620	13.760	13.642	11,011,288
2023-05-18	14.160	14.280	13.780	13.820	13.702	16,328,691
2023-05-17	13.990	14.460	13.970	14.190	14.069	17,830,844
2023-05-16	14.190	14.680	13.970	14.020	13.900	17,564,818
2023-05-15	14.170	14.210	13.770	13.990	13.870	13,715,484
2023-05-12	14.120	14.350	14.030	14.170	14.049	14,196,192
2023-05-11	13.870	14.280	13.820	14.140	14.019	15,466,729
2023-05-10	14.050	14.140	13.750	13.880	13.761	14,059,037
2023-05-09	14.100	14.420	13.990	14.040	13.920	26,380,057
2023-05-08	13.770	14.390	13.700	14.240	14.118	36,397,738
2023-05-05	12.970	13.940	12.750	13.770	13.652	33,835,472
2023-05-04	13.070	13.250	12.810	12.970	12.859	19,960,960
2023-04-28	13.130	13.450	13.050	13.350	13.236	13,251,522
2023-04-27	13.160	13.290	13.010	13.130	13.018	7,172,340

← NewerPage 14 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.