Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.840	11.880	11.710	11.800	11.699	5,935,203
2023-01-30	12.050	12.140	11.800	11.820	11.719	10,975,811
2023-01-20	12.040	12.070	11.930	11.940	11.838	5,648,003
2023-01-19	12.080	12.120	11.920	11.950	11.848	7,039,405
2023-01-18	12.220	12.320	12.060	12.100	11.997	9,663,929
2023-01-17	12.210	12.480	11.840	12.290	12.185	21,438,465
2023-01-16	12.200	12.500	12.040	12.100	11.997	18,624,922
2023-01-13	11.500	12.510	11.500	12.280	12.175	26,016,464
2023-01-12	11.700	11.800	11.500	11.530	11.431	7,244,079
2023-01-11	11.930	11.960	11.700	11.730	11.630	9,324,906
2023-01-10	11.500	12.230	11.460	11.910	11.808	18,864,227
2023-01-09	11.500	11.670	11.500	11.530	11.431	7,261,799
2023-01-06	11.750	11.790	11.500	11.540	11.441	8,943,398
2023-01-05	11.830	12.040	11.710	11.740	11.640	11,806,392
2023-01-04	11.730	12.100	11.730	11.910	11.808	10,126,295
2023-01-03	12.140	12.210	11.780	11.800	11.699	13,009,782
2022-12-30	12.000	12.250	11.950	12.120	12.016	9,676,362
2022-12-29	11.800	12.250	11.750	12.030	11.927	11,923,953
2022-12-28	11.970	11.990	11.730	11.850	11.749	6,052,086
2022-12-27	11.990	12.120	11.830	12.020	11.917	6,832,703
2022-12-26	12.000	12.260	11.820	11.910	11.808	6,995,120
2022-12-23	12.000	12.120	11.830	11.900	11.798	6,030,400
2022-12-22	12.060	12.340	11.950	12.070	11.967	8,548,321
2022-12-21	11.850	12.060	11.830	11.970	11.868	6,092,400
2022-12-20	12.030	12.060	11.790	11.840	11.739	9,242,833
2022-12-19	12.400	12.400	12.000	12.090	11.987	8,580,407
2022-12-16	12.220	12.420	12.150	12.420	12.314	7,721,650
2022-12-15	12.680	12.730	12.300	12.320	12.215	10,662,898
2022-12-14	12.200	12.600	12.090	12.470	12.363	15,027,445
2022-12-13	12.020	12.350	12.020	12.160	12.056	12,199,419
2022-12-12	11.980	12.290	11.830	12.120	12.016	16,083,578
2022-12-09	12.150	12.250	11.880	11.960	11.858	12,590,711
2022-12-08	12.110	12.410	12.010	12.140	12.036	15,837,727
2022-12-07	12.000	12.340	11.880	12.090	11.987	19,428,013
2022-12-06	11.570	12.330	11.570	11.940	11.838	22,547,333
2022-12-05	11.580	11.860	11.580	11.580	11.481	11,560,177
2022-12-02	11.360	11.600	11.340	11.470	11.372	10,184,564
2022-12-01	11.460	11.530	11.340	11.350	11.253	12,491,793
2022-11-30	11.180	11.360	11.070	11.180	11.084	8,922,035
2022-11-29	10.800	11.210	10.780	11.180	11.084	10,553,171
2022-11-28	10.570	10.830	10.500	10.770	10.678	6,638,200
2022-11-25	10.600	10.710	10.530	10.620	10.529	4,140,787
2022-11-24	10.680	10.820	10.560	10.610	10.519	4,919,500
2022-11-23	10.780	10.810	10.530	10.630	10.539	5,596,548
2022-11-22	10.910	10.970	10.690	10.750	10.658	5,369,162
2022-11-21	10.990	11.020	10.850	10.890	10.797	6,019,108
2022-11-18	11.260	11.320	11.090	11.130	11.035	6,859,587
2022-11-17	11.110	11.390	11.100	11.220	11.124	6,067,682
2022-11-16	10.900	11.390	10.860	11.170	11.075	12,014,969
2022-11-15	10.840	10.990	10.820	10.900	10.807	6,324,177
2022-11-14	10.990	11.080	10.790	10.860	10.767	7,111,269
2022-11-11	11.050	11.300	10.850	11.010	10.916	12,018,309
2022-11-10	10.680	10.950	10.670	10.850	10.757	5,750,911
2022-11-09	10.810	10.920	10.720	10.750	10.658	4,333,095
2022-11-08	10.830	10.860	10.730	10.750	10.658	4,348,718
2022-11-07	10.920	10.970	10.830	10.870	10.777	8,502,703
2022-11-04	10.800	11.250	10.690	11.040	10.946	15,432,932
2022-11-03	10.790	10.870	10.600	10.780	10.688	5,796,652
2022-11-02	10.320	11.010	10.310	10.800	10.708	11,869,319
2022-11-01	10.090	10.400	10.040	10.380	10.291	8,014,947

← NewerPage 16 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.