Shanghai Bailian Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.780 | 7.970 | 7.650 | 7.650 | 7.650 | 20,354,933 |
| 2026-07-16 | 7.850 | 7.890 | 7.670 | 7.830 | 7.830 | 19,572,700 |
| 2026-07-15 | 7.600 | 7.900 | 7.500 | 7.850 | 7.850 | 18,686,600 |
| 2026-07-14 | 7.670 | 7.850 | 7.660 | 7.790 | 7.790 | 14,243,416 |
| 2026-07-13 | 7.540 | 7.680 | 7.510 | 7.640 | 7.640 | 11,430,839 |
| 2026-07-10 | 7.480 | 7.620 | 7.380 | 7.570 | 7.570 | 9,412,568 |
| 2026-07-09 | 7.580 | 7.600 | 7.390 | 7.470 | 7.470 | 10,446,555 |
| 2026-07-08 | 7.610 | 7.810 | 7.560 | 7.690 | 7.540 | 11,180,889 |
| 2026-07-07 | 7.810 | 7.810 | 7.580 | 7.610 | 7.462 | 7,759,331 |
| 2026-07-06 | 7.610 | 7.820 | 7.570 | 7.810 | 7.658 | 11,539,622 |
| 2026-07-03 | 7.590 | 7.680 | 7.560 | 7.610 | 7.462 | 10,689,406 |
| 2026-07-02 | 7.510 | 7.610 | 7.440 | 7.580 | 7.432 | 10,617,489 |
| 2026-07-01 | 7.410 | 7.560 | 7.380 | 7.510 | 7.510 | 11,105,385 |
| 2026-06-30 | 7.650 | 7.730 | 7.400 | 7.410 | 7.410 | 12,667,894 |
| 2026-06-29 | 7.580 | 7.760 | 7.430 | 7.690 | 7.690 | 11,070,117 |
| 2026-06-26 | 7.760 | 7.760 | 7.580 | 7.590 | 7.590 | 8,217,417 |
| 2026-06-25 | 7.850 | 7.900 | 7.720 | 7.760 | 7.760 | 7,962,692 |
| 2026-06-24 | 8.080 | 8.080 | 7.840 | 7.860 | 7.860 | 7,776,350 |
| 2026-06-23 | 7.920 | 8.130 | 7.900 | 8.010 | 8.010 | 9,049,455 |
| 2026-06-22 | 7.800 | 7.980 | 7.610 | 7.930 | 7.930 | 10,180,780 |
| 2026-06-18 | 7.980 | 8.000 | 7.820 | 7.840 | 7.840 | 7,790,535 |
| 2026-06-17 | 8.100 | 8.110 | 7.930 | 7.980 | 7.980 | 8,817,665 |
| 2026-06-16 | 8.130 | 8.150 | 8.030 | 8.100 | 8.100 | 8,888,148 |
| 2026-06-15 | 8.070 | 8.190 | 8.020 | 8.150 | 8.150 | 12,540,959 |
| 2026-06-12 | 7.910 | 8.090 | 7.850 | 8.070 | 8.070 | 11,724,601 |
| 2026-06-11 | 8.010 | 8.050 | 7.870 | 7.890 | 7.890 | 9,416,200 |
| 2026-06-10 | 8.010 | 8.070 | 7.940 | 8.050 | 8.050 | 8,720,158 |
| 2026-06-09 | 8.110 | 8.170 | 7.970 | 8.020 | 8.020 | 10,432,844 |
| 2026-06-08 | 8.100 | 8.320 | 8.080 | 8.140 | 8.140 | 12,811,679 |
| 2026-06-05 | 8.070 | 8.330 | 8.070 | 8.160 | 8.160 | 11,432,523 |
| 2026-06-04 | 8.200 | 8.320 | 8.010 | 8.070 | 8.070 | 12,441,351 |
| 2026-06-03 | 8.370 | 8.370 | 8.130 | 8.210 | 8.210 | 14,632,508 |
| 2026-06-02 | 8.530 | 8.620 | 8.380 | 8.380 | 8.380 | 15,189,673 |
| 2026-06-01 | 8.390 | 8.550 | 8.300 | 8.540 | 8.540 | 17,676,377 |
| 2026-05-29 | 8.000 | 8.640 | 7.980 | 8.490 | 8.490 | 32,897,384 |
| 2026-05-28 | 8.140 | 8.260 | 8.010 | 8.040 | 8.040 | 15,452,600 |
| 2026-05-27 | 7.940 | 8.030 | 7.770 | 7.990 | 7.990 | 12,756,375 |
| 2026-05-26 | 7.870 | 7.980 | 7.860 | 7.920 | 7.920 | 7,241,087 |
| 2026-05-25 | 8.020 | 8.030 | 7.890 | 7.910 | 7.910 | 10,443,189 |
| 2026-05-22 | 8.120 | 8.150 | 7.990 | 8.030 | 8.030 | 12,940,801 |
| 2026-05-21 | 8.250 | 8.310 | 8.100 | 8.110 | 8.110 | 11,085,986 |
| 2026-05-20 | 8.300 | 8.340 | 8.210 | 8.250 | 8.250 | 10,138,036 |
| 2026-05-19 | 8.330 | 8.470 | 8.280 | 8.350 | 8.350 | 14,619,892 |
| 2026-05-18 | 8.310 | 8.320 | 8.190 | 8.260 | 8.260 | 12,963,881 |
| 2026-05-15 | 8.580 | 8.600 | 8.280 | 8.360 | 8.360 | 28,164,072 |
| 2026-05-14 | 8.550 | 8.760 | 8.430 | 8.650 | 8.650 | 40,311,448 |
| 2026-05-13 | 8.290 | 8.340 | 8.230 | 8.270 | 8.270 | 6,538,523 |
| 2026-05-12 | 8.440 | 8.440 | 8.260 | 8.290 | 8.290 | 10,420,486 |
| 2026-05-11 | 8.510 | 8.510 | 8.380 | 8.440 | 8.440 | 12,034,385 |
| 2026-05-08 | 8.390 | 8.520 | 8.360 | 8.480 | 8.480 | 12,522,745 |
| 2026-05-07 | 8.490 | 8.600 | 8.390 | 8.400 | 8.400 | 15,787,387 |
| 2026-05-06 | 8.300 | 8.520 | 8.260 | 8.480 | 8.480 | 27,644,101 |
| 2026-04-30 | 8.370 | 8.390 | 8.250 | 8.270 | 8.270 | 24,406,560 |
| 2026-04-29 | 8.190 | 8.270 | 8.190 | 8.240 | 8.240 | 13,219,588 |
| 2026-04-28 | 8.130 | 8.280 | 8.120 | 8.210 | 8.210 | 14,460,658 |
| 2026-04-27 | 8.100 | 8.160 | 8.040 | 8.120 | 8.120 | 7,928,981 |
| 2026-04-24 | 8.080 | 8.150 | 8.030 | 8.100 | 8.100 | 10,168,900 |
| 2026-04-23 | 8.080 | 8.130 | 8.020 | 8.100 | 8.100 | 7,455,790 |
| 2026-04-22 | 8.260 | 8.270 | 8.070 | 8.070 | 8.070 | 17,989,506 |
| 2026-04-21 | 8.250 | 8.290 | 8.180 | 8.270 | 8.270 | 9,293,686 |
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.