Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.350	11.900	11.240	11.800	11.557	10,914,279
2022-01-27	11.590	11.600	11.140	11.150	10.921	9,167,270
2022-01-26	11.880	11.930	11.510	11.530	11.293	9,031,651
2022-01-25	13.010	13.030	11.730	11.730	11.489	24,812,439
2022-01-24	13.120	13.200	13.030	13.030	12.762	6,471,201
2022-01-21	13.110	13.240	13.110	13.160	12.889	6,138,163
2022-01-20	13.240	13.310	13.130	13.140	12.870	6,779,679
2022-01-19	13.150	13.340	13.120	13.300	13.026	7,534,165
2022-01-18	13.430	13.430	13.050	13.210	12.938	10,323,368
2022-01-17	13.300	13.440	13.280	13.350	13.075	7,765,783
2022-01-14	13.620	13.690	13.350	13.360	13.085	10,120,232
2022-01-13	13.560	13.740	13.540	13.640	13.359	10,070,688
2022-01-12	13.470	13.580	13.430	13.560	13.281	6,719,866
2022-01-11	13.520	13.680	13.420	13.470	13.193	7,035,300
2022-01-10	13.640	13.640	13.370	13.600	13.320	9,560,143
2022-01-07	13.860	13.990	13.670	13.710	13.428	12,342,242
2022-01-06	13.850	13.910	13.620	13.710	13.428	12,640,236
2022-01-05	13.540	14.010	13.520	13.880	13.594	20,155,518
2022-01-04	13.360	13.810	13.330	13.600	13.320	14,529,122
2021-12-31	13.400	13.450	13.310	13.330	13.056	8,607,746
2021-12-30	13.310	13.550	13.270	13.450	13.173	14,582,443
2021-12-29	13.260	13.330	13.190	13.270	12.997	6,302,520
2021-12-28	13.340	13.420	13.230	13.280	13.007	6,649,691
2021-12-27	13.370	13.460	13.300	13.320	13.046	9,096,395
2021-12-24	13.130	13.560	13.090	13.460	13.183	16,394,134
2021-12-23	13.350	13.350	13.170	13.170	12.899	7,497,224
2021-12-22	13.330	13.390	13.210	13.300	13.026	9,810,421
2021-12-21	13.420	13.500	13.270	13.340	13.066	12,020,662
2021-12-20	13.090	13.510	13.080	13.430	13.154	19,482,973
2021-12-17	13.090	13.190	13.050	13.160	12.889	8,656,046
2021-12-16	13.070	13.150	13.010	13.090	12.821	8,156,181
2021-12-15	13.090	13.110	13.040	13.070	12.801	5,838,620
2021-12-14	13.110	13.120	13.040	13.060	12.791	6,494,497
2021-12-13	13.100	13.190	13.040	13.130	12.860	9,456,999
2021-12-10	13.160	13.220	13.030	13.030	12.762	21,974,093
2021-12-09	13.320	13.350	13.180	13.210	12.938	15,266,521
2021-12-08	13.110	13.430	13.080	13.330	13.056	10,276,543
2021-12-07	13.190	13.190	13.030	13.080	12.811	7,958,612
2021-12-06	13.260	13.290	13.090	13.120	12.850	9,351,960
2021-12-03	13.230	13.270	13.110	13.230	12.958	7,594,968
2021-12-02	13.250	13.340	13.210	13.210	12.938	5,624,244
2021-12-01	13.220	13.330	13.170	13.310	13.036	5,028,626
2021-11-30	13.200	13.290	13.160	13.220	12.948	6,535,345
2021-11-29	13.360	13.440	13.190	13.200	12.928	14,322,335
2021-11-26	13.400	13.720	13.270	13.590	13.310	12,145,116
2021-11-25	13.380	13.420	13.330	13.400	13.124	5,429,831
2021-11-24	13.450	13.450	13.300	13.380	13.105	5,803,214
2021-11-23	13.440	13.500	13.300	13.400	13.124	7,491,548
2021-11-22	13.430	13.560	13.340	13.450	13.173	8,211,621
2021-11-19	13.340	13.470	13.310	13.470	13.193	7,616,780
2021-11-18	13.600	13.650	13.240	13.310	13.036	16,511,895
2021-11-17	13.850	13.900	13.550	13.610	13.330	12,590,062
2021-11-16	14.070	14.270	13.840	13.860	13.575	8,693,218
2021-11-15	13.720	14.230	13.710	14.060	13.771	11,738,286
2021-11-12	13.840	13.940	13.640	13.700	13.418	9,538,962
2021-11-11	14.010	14.080	13.800	13.850	13.565	10,079,220
2021-11-10	14.320	14.430	13.770	14.020	13.732	11,082,153
2021-11-09	14.400	14.520	14.280	14.340	14.045	7,039,070
2021-11-08	14.280	14.620	14.200	14.370	14.074	10,586,708
2021-11-05	14.650	14.910	14.470	14.480	14.182	16,314,970

← NewerPage 20 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.