Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.570	11.600	11.010	11.180	11.084	12,077,398
2022-07-29	11.480	11.680	11.340	11.530	11.431	10,688,196
2022-07-28	11.220	11.790	11.180	11.510	11.412	18,090,612
2022-07-27	11.250	11.300	11.130	11.180	11.084	5,975,540
2022-07-26	11.360	11.440	11.210	11.280	11.184	6,020,294
2022-07-25	11.350	11.530	11.310	11.440	11.342	7,693,930
2022-07-22	11.280	11.530	11.060	11.480	11.382	13,259,933
2022-07-21	11.380	11.480	11.280	11.330	11.233	7,718,502
2022-07-20	11.370	11.490	11.320	11.370	11.273	5,977,600
2022-07-19	11.390	11.530	11.240	11.310	11.213	6,847,712
2022-07-18	11.280	11.460	11.230	11.390	11.293	5,477,269
2022-07-15	11.600	11.670	11.210	11.280	11.184	9,916,422
2022-07-14	11.760	11.810	11.600	11.670	11.570	7,061,064
2022-07-13	11.790	11.880	11.760	11.810	11.709	5,321,318
2022-07-12	11.900	11.980	11.780	11.790	11.689	7,341,540
2022-07-11	11.920	11.960	11.730	11.900	11.798	9,936,913
2022-07-08	12.090	12.240	11.930	11.990	11.887	9,808,350
2022-07-07	12.110	12.260	12.010	12.010	11.907	8,614,100
2022-07-06	12.280	12.350	12.050	12.060	11.957	8,387,889
2022-07-05	12.650	12.780	12.220	12.370	12.116	15,057,437
2022-07-04	12.910	12.920	12.600	12.660	12.400	11,550,406
2022-07-01	13.120	13.300	12.810	12.950	12.684	16,559,879
2022-06-30	12.990	13.320	12.980	13.210	12.938	22,860,523
2022-06-29	12.990	13.420	12.800	12.810	12.546	20,725,423
2022-06-28	12.980	13.150	12.730	12.980	12.713	17,448,505
2022-06-27	12.950	13.330	12.900	12.940	12.674	21,482,393
2022-06-24	12.440	13.200	12.350	12.930	12.664	26,895,619
2022-06-23	11.800	12.850	11.690	12.590	12.331	28,375,069
2022-06-22	12.050	12.090	11.780	11.810	11.567	10,503,849
2022-06-21	12.190	12.290	11.920	12.040	11.792	12,397,756
2022-06-20	12.260	12.480	12.160	12.190	11.939	14,126,619
2022-06-17	12.210	12.430	12.200	12.340	12.086	12,842,158
2022-06-16	12.260	12.500	12.190	12.390	12.135	15,330,972
2022-06-15	12.130	12.600	12.130	12.220	11.969	22,374,443
2022-06-14	12.090	12.250	11.880	12.220	11.969	16,487,596
2022-06-13	12.160	12.470	12.080	12.240	11.988	19,771,382
2022-06-10	12.300	12.490	12.120	12.310	12.057	26,868,607
2022-06-09	12.900	13.160	12.310	12.320	12.067	44,108,153
2022-06-08	14.040	14.350	12.780	13.300	13.026	69,318,389
2022-06-07	12.750	14.090	12.750	14.090	13.800	56,539,765
2022-06-06	12.100	13.040	12.040	12.810	12.546	39,219,877
2022-06-02	12.020	12.250	11.770	12.150	11.900	18,913,432
2022-06-01	12.180	12.360	11.830	12.030	11.783	22,029,915
2022-05-31	12.260	12.480	12.150	12.260	12.008	19,254,333
2022-05-30	12.490	12.490	12.000	12.260	12.008	29,631,389
2022-05-27	11.940	12.290	11.800	12.230	11.978	26,608,838
2022-05-26	11.940	12.290	11.880	12.000	11.753	40,802,335
2022-05-25	10.700	11.790	10.690	11.790	11.547	27,197,105
2022-05-24	11.270	11.300	10.700	10.720	10.499	14,673,630
2022-05-23	11.450	11.470	11.260	11.280	11.048	9,194,426
2022-05-20	11.440	11.580	11.350	11.440	11.205	9,330,871
2022-05-19	11.400	11.540	11.220	11.460	11.224	12,455,400
2022-05-18	11.350	11.850	11.320	11.530	11.293	17,596,160
2022-05-17	11.820	11.970	11.310	11.420	11.185	25,066,888
2022-05-16	12.080	12.270	11.640	12.100	11.851	26,363,855
2022-05-13	12.400	12.460	11.930	12.060	11.812	27,543,413
2022-05-12	11.680	12.480	11.680	12.220	11.969	29,926,529
2022-05-11	11.440	12.300	11.360	11.800	11.557	28,578,805
2022-05-10	10.860	11.410	10.650	11.360	11.126	20,469,580
2022-05-09	10.510	11.140	10.460	10.940	10.715	14,501,055

← NewerPage 18 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.