Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.090	10.400	10.040	10.380	10.291	8,014,947
2022-10-31	10.200	10.290	10.030	10.090	10.004	7,160,904
2022-10-28	10.640	10.710	10.280	10.370	10.281	4,899,422
2022-10-27	10.320	10.750	10.260	10.680	10.589	8,674,344
2022-10-26	10.130	10.510	10.130	10.320	10.232	5,788,652
2022-10-25	10.210	10.350	9.980	10.100	10.014	5,879,047
2022-10-24	10.990	11.010	10.180	10.280	10.192	13,250,362
2022-10-21	11.010	11.080	10.830	10.930	10.837	5,581,727
2022-10-20	11.000	11.150	10.900	10.950	10.856	6,124,994
2022-10-19	10.910	11.170	10.860	11.030	10.936	10,834,370
2022-10-18	10.230	11.200	10.230	10.920	10.827	18,151,364
2022-10-17	10.090	10.210	10.020	10.200	10.113	4,752,558
2022-10-14	9.900	10.370	9.890	10.150	10.063	8,067,452
2022-10-13	9.940	9.960	9.810	9.840	9.756	4,636,244
2022-10-12	9.890	10.010	9.550	9.980	9.895	6,339,918
2022-10-11	9.870	9.990	9.780	9.890	9.805	4,359,479
2022-10-10	10.150	10.290	9.860	9.910	9.825	5,539,889
2022-09-30	10.210	10.340	10.050	10.100	10.014	4,580,684
2022-09-29	10.480	10.620	10.190	10.230	10.143	5,284,737
2022-09-28	10.650	10.650	10.340	10.390	10.301	6,555,777
2022-09-27	10.300	10.720	10.160	10.690	10.599	10,618,539
2022-09-26	10.760	10.850	10.260	10.280	10.192	8,725,857
2022-09-23	10.930	11.020	10.700	10.770	10.678	4,313,725
2022-09-22	11.100	11.180	10.880	10.890	10.797	5,736,128
2022-09-21	11.220	11.250	11.060	11.180	11.084	4,285,915
2022-09-20	10.880	11.280	10.850	11.150	11.055	8,090,193
2022-09-19	10.850	11.000	10.650	10.900	10.807	5,546,623
2022-09-16	11.300	11.330	10.800	10.920	10.827	11,531,975
2022-09-15	11.500	11.610	11.250	11.330	11.233	9,274,309
2022-09-14	11.250	11.640	11.220	11.420	11.322	11,529,841
2022-09-13	11.220	11.640	11.180	11.370	11.273	10,541,466
2022-09-09	11.260	11.300	11.180	11.230	11.134	3,312,692
2022-09-08	11.160	11.360	11.140	11.210	11.114	6,025,472
2022-09-07	11.290	11.300	11.130	11.140	11.045	5,020,568
2022-09-06	11.400	11.440	11.300	11.330	11.233	3,735,677
2022-09-05	11.210	11.590	11.070	11.370	11.273	8,089,678
2022-09-02	11.220	11.400	11.210	11.240	11.144	3,417,388
2022-09-01	11.370	11.460	11.190	11.240	11.144	4,343,089
2022-08-31	11.230	11.490	11.190	11.310	11.213	6,555,875
2022-08-30	11.260	11.400	11.200	11.310	11.213	4,600,483
2022-08-29	11.200	11.420	11.140	11.310	11.213	3,842,703
2022-08-26	11.370	11.760	11.250	11.320	11.223	7,721,901
2022-08-25	11.330	11.480	11.280	11.310	11.213	5,786,559
2022-08-24	11.360	11.440	11.140	11.330	11.233	7,017,401
2022-08-23	11.520	11.520	11.260	11.420	11.322	5,955,198
2022-08-22	11.180	11.650	11.180	11.520	11.422	12,667,795
2022-08-19	11.200	11.520	11.190	11.250	11.154	8,826,125
2022-08-18	11.280	11.400	11.050	11.250	11.154	8,618,420
2022-08-17	10.540	11.610	10.520	11.300	11.203	22,311,226
2022-08-16	10.520	10.590	10.480	10.560	10.470	2,990,323
2022-08-15	10.560	10.590	10.450	10.520	10.430	5,139,016
2022-08-12	10.620	10.650	10.500	10.600	10.509	5,623,383
2022-08-11	10.470	10.580	10.440	10.560	10.470	5,192,929
2022-08-10	10.560	10.570	10.360	10.400	10.311	7,011,005
2022-08-09	10.670	10.690	10.500	10.560	10.470	4,240,599
2022-08-08	10.680	10.720	10.580	10.650	10.559	4,236,287
2022-08-05	10.550	10.710	10.490	10.670	10.579	5,632,135
2022-08-04	10.510	10.630	10.380	10.570	10.480	5,695,254
2022-08-03	10.490	10.730	10.430	10.500	10.410	7,425,459
2022-08-02	11.060	11.090	10.380	10.490	10.400	15,170,120

← NewerPage 17 of 21 · 1,216 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.