Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.160	13.290	13.010	13.130	13.018	7,172,340
2023-04-26	12.960	13.190	12.790	13.070	12.958	12,015,415
2023-04-25	13.170	13.390	12.840	13.070	12.958	12,440,208
2023-04-24	13.120	13.330	12.960	13.140	13.028	10,890,880
2023-04-21	13.240	13.750	13.150	13.300	13.186	18,412,282
2023-04-20	12.920	13.250	12.880	13.200	13.087	14,075,848
2023-04-19	13.250	13.280	12.830	12.950	12.839	15,348,489
2023-04-18	13.000	13.130	12.870	13.060	12.948	11,787,644
2023-04-17	12.550	13.230	12.460	13.060	12.948	14,526,324
2023-04-14	12.810	12.830	12.500	12.510	12.403	8,383,585
2023-04-13	12.730	12.820	12.640	12.800	12.691	6,441,368
2023-04-12	12.860	12.900	12.710	12.730	12.621	6,385,954
2023-04-11	12.740	12.850	12.710	12.800	12.691	7,807,626
2023-04-10	13.000	13.050	12.700	12.750	12.641	9,538,236
2023-04-07	13.150	13.190	13.030	13.040	12.929	6,764,174
2023-04-06	13.260	13.330	13.040	13.050	12.938	8,836,318
2023-04-04	13.050	13.370	13.050	13.320	13.206	13,295,977
2023-04-03	12.940	13.420	12.920	13.230	13.117	16,089,010
2023-03-31	13.200	13.220	12.900	13.030	12.919	12,804,783
2023-03-30	12.990	13.290	12.890	13.200	13.087	18,131,847
2023-03-29	12.970	13.190	12.860	12.970	12.859	17,838,957
2023-03-28	12.300	13.080	12.270	12.950	12.839	26,026,842
2023-03-27	12.050	12.580	12.020	12.260	12.155	18,807,958
2023-03-24	12.120	12.120	11.960	11.990	11.887	4,298,900
2023-03-23	12.050	12.110	11.870	12.040	11.937	10,498,319
2023-03-22	12.340	12.360	12.040	12.090	11.987	9,162,265
2023-03-21	12.170	12.320	12.130	12.270	12.165	6,422,592
2023-03-20	12.210	12.340	12.080	12.150	12.046	8,625,703
2023-03-17	12.330	12.440	12.210	12.260	12.155	6,365,949
2023-03-16	12.360	12.450	12.200	12.240	12.135	6,129,401
2023-03-15	12.410	12.660	12.380	12.430	12.324	6,725,913
2023-03-14	12.470	12.540	12.210	12.380	12.274	8,049,427
2023-03-13	12.550	12.630	12.320	12.540	12.433	9,952,510
2023-03-10	12.660	12.800	12.450	12.500	12.393	11,879,830
2023-03-09	12.900	13.010	12.730	12.730	12.621	12,816,762
2023-03-08	12.890	13.020	12.750	12.920	12.810	16,584,434
2023-03-07	12.900	13.240	12.880	12.880	12.770	30,079,209
2023-03-06	12.610	12.980	12.510	12.900	12.790	25,069,495
2023-03-03	12.060	12.710	12.060	12.610	12.502	26,092,610
2023-03-02	12.120	12.170	12.030	12.060	11.957	8,037,597
2023-03-01	12.130	12.210	12.080	12.170	12.066	7,167,007
2023-02-28	12.080	12.140	12.050	12.130	12.026	7,863,980
2023-02-27	12.050	12.250	11.980	12.040	11.937	8,655,626
2023-02-24	12.060	12.130	11.960	12.100	11.997	6,039,861
2023-02-23	12.030	12.140	11.970	12.020	11.917	6,890,962
2023-02-22	11.980	12.070	11.860	12.020	11.917	5,657,599
2023-02-21	11.960	12.060	11.940	12.000	11.897	7,256,622
2023-02-20	11.770	12.050	11.680	11.960	11.858	9,883,750
2023-02-17	11.620	11.830	11.600	11.760	11.659	9,211,509
2023-02-16	11.850	11.970	11.550	11.620	11.521	11,293,140
2023-02-15	12.050	12.120	11.850	11.850	11.749	8,715,969
2023-02-14	11.900	12.280	11.870	12.040	11.937	17,914,528
2023-02-13	11.640	12.050	11.610	11.850	11.749	15,687,558
2023-02-10	11.540	11.620	11.500	11.610	11.511	6,259,900
2023-02-09	11.480	11.570	11.420	11.550	11.451	5,304,181
2023-02-08	11.630	11.630	11.470	11.480	11.382	6,501,768
2023-02-07	11.590	11.670	11.490	11.570	11.471	5,644,048
2023-02-06	11.650	11.760	11.520	11.570	11.471	7,534,162
2023-02-03	11.840	11.870	11.670	11.750	11.650	7,116,964
2023-02-02	11.830	11.920	11.700	11.920	11.818	8,515,901

← NewerPage 15 of 21 · 1,213 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.