Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.580	10.780	10.470	10.590	10.372	17,293,697
2022-05-05	11.000	11.050	10.800	10.830	10.607	20,387,004
2022-04-29	10.300	11.190	10.280	11.170	10.940	27,556,468
2022-04-28	10.370	10.800	10.110	10.220	10.010	14,486,540
2022-04-27	10.070	10.410	9.770	10.360	10.147	17,546,878
2022-04-26	10.500	10.880	10.280	10.280	10.069	21,045,108
2022-04-25	11.180	11.220	10.260	10.260	10.049	19,178,126
2022-04-22	11.180	11.600	11.050	11.400	11.165	15,504,107
2022-04-21	11.710	11.820	11.150	11.210	10.979	22,202,000
2022-04-20	11.730	12.250	11.720	11.830	11.587	19,916,313
2022-04-19	12.000	12.100	11.620	11.800	11.557	21,166,129
2022-04-18	11.920	12.350	11.720	12.150	11.900	19,591,196
2022-04-15	12.220	12.630	11.950	12.150	11.900	25,541,435
2022-04-14	11.950	12.390	11.870	12.220	11.969	29,303,767
2022-04-13	12.550	13.070	12.120	12.130	11.880	57,187,652
2022-04-12	11.540	12.510	11.370	12.510	12.253	50,633,921
2022-04-11	11.640	12.100	11.230	11.370	11.136	30,965,512
2022-04-08	11.700	11.700	11.200	11.520	11.283	13,817,077
2022-04-07	11.510	11.850	11.390	11.700	11.459	17,358,762
2022-04-06	11.440	11.940	11.310	11.610	11.371	18,393,773
2022-04-01	10.770	11.660	10.710	11.310	11.077	17,081,453
2022-03-31	10.700	10.960	10.700	10.840	10.617	5,425,447
2022-03-30	10.740	10.850	10.690	10.750	10.529	6,373,233
2022-03-29	10.920	10.920	10.630	10.650	10.431	6,138,200
2022-03-28	10.600	11.050	10.450	10.840	10.617	9,177,455
2022-03-25	10.720	10.890	10.640	10.690	10.470	4,547,545
2022-03-24	10.850	10.950	10.710	10.730	10.509	4,864,888
2022-03-23	10.950	11.030	10.880	10.930	10.705	5,353,784
2022-03-22	10.930	11.070	10.860	11.010	10.784	5,997,911
2022-03-21	11.000	11.140	10.910	10.970	10.744	7,351,314
2022-03-18	10.830	11.140	10.790	11.070	10.842	8,815,768
2022-03-17	10.640	11.090	10.500	10.880	10.656	18,244,427
2022-03-16	10.000	10.810	9.970	10.580	10.362	16,967,013
2022-03-15	10.520	10.520	9.850	9.850	9.647	11,450,721
2022-03-14	10.800	10.880	10.500	10.500	10.284	5,435,870
2022-03-11	10.460	10.990	10.230	10.930	10.705	8,931,610
2022-03-10	10.500	10.750	10.370	10.550	10.333	7,765,914
2022-03-09	10.720	10.820	10.020	10.340	10.127	10,501,207
2022-03-08	11.170	11.230	10.680	10.720	10.499	9,104,075
2022-03-07	11.430	11.450	11.150	11.160	10.930	8,520,446
2022-03-04	11.460	11.530	11.350	11.430	11.195	4,541,952
2022-03-03	11.440	11.560	11.420	11.500	11.263	4,952,939
2022-03-02	11.340	11.450	11.280	11.420	11.185	4,478,950
2022-03-01	11.370	11.430	11.270	11.340	11.107	4,402,507
2022-02-28	11.430	11.440	11.200	11.340	11.107	5,080,775
2022-02-25	11.520	11.640	11.380	11.400	11.165	5,738,284
2022-02-24	11.780	11.920	11.350	11.450	11.214	9,879,482
2022-02-23	11.800	12.000	11.800	11.830	11.587	5,129,168
2022-02-22	11.900	11.950	11.720	11.820	11.577	6,671,139
2022-02-21	11.930	12.040	11.900	11.950	11.704	4,512,610
2022-02-18	11.850	12.020	11.800	12.000	11.753	4,603,642
2022-02-17	12.050	12.070	11.880	11.920	11.675	4,736,892
2022-02-16	12.080	12.220	12.030	12.050	11.802	4,497,583
2022-02-15	12.120	12.140	12.020	12.050	11.802	4,659,214
2022-02-14	11.920	12.260	11.860	12.150	11.900	6,440,882
2022-02-11	12.130	12.210	12.030	12.060	11.812	5,381,396
2022-02-10	12.080	12.170	12.050	12.170	11.920	5,425,200
2022-02-09	12.100	12.250	12.050	12.070	11.822	5,990,471
2022-02-08	11.940	12.110	11.880	12.100	11.851	5,071,529
2022-02-07	11.920	12.130	11.890	11.940	11.694	7,099,434

← NewerPage 19 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.