Shanghai Bailian Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.470 | 8.480 | 8.230 | 8.240 | 8.240 | 15,057,272 |
| 2026-04-17 | 8.380 | 8.390 | 8.220 | 8.230 | 8.230 | 12,460,770 |
| 2026-04-16 | 8.500 | 8.530 | 8.360 | 8.390 | 8.390 | 11,492,115 |
| 2026-04-15 | 8.590 | 8.610 | 8.480 | 8.510 | 8.510 | 7,560,271 |
| 2026-04-14 | 8.540 | 8.610 | 8.470 | 8.570 | 8.570 | 7,065,615 |
| 2026-04-13 | 8.400 | 8.540 | 8.400 | 8.510 | 8.510 | 6,122,258 |
| 2026-04-10 | 8.490 | 8.510 | 8.440 | 8.440 | 8.440 | 4,605,725 |
| 2026-04-09 | 8.520 | 8.540 | 8.410 | 8.450 | 8.450 | 6,628,951 |
| 2026-04-08 | 8.480 | 8.560 | 8.470 | 8.530 | 8.530 | 6,588,350 |
| 2026-04-07 | 8.400 | 8.410 | 8.300 | 8.390 | 8.390 | 5,116,241 |
| 2026-04-03 | 8.500 | 8.530 | 8.360 | 8.370 | 8.370 | 4,315,233 |
| 2026-04-02 | 8.550 | 8.550 | 8.450 | 8.520 | 8.520 | 4,949,929 |
| 2026-04-01 | 8.550 | 8.560 | 8.470 | 8.550 | 8.550 | 7,244,525 |
| 2026-03-31 | 8.440 | 8.610 | 8.430 | 8.490 | 8.490 | 8,663,402 |
| 2026-03-30 | 8.300 | 8.480 | 8.280 | 8.450 | 8.450 | 8,933,566 |
| 2026-03-27 | 8.240 | 8.370 | 8.240 | 8.340 | 8.340 | 7,777,039 |
| 2026-03-26 | 8.250 | 8.360 | 8.250 | 8.310 | 8.310 | 5,970,070 |
| 2026-03-25 | 8.240 | 8.290 | 8.200 | 8.260 | 8.260 | 6,126,700 |
| 2026-03-24 | 8.210 | 8.240 | 8.090 | 8.200 | 8.200 | 6,403,817 |
| 2026-03-23 | 8.430 | 8.440 | 8.080 | 8.130 | 8.130 | 12,492,201 |
| 2026-03-20 | 8.530 | 8.600 | 8.450 | 8.450 | 8.450 | 7,019,421 |
| 2026-03-19 | 8.590 | 8.640 | 8.510 | 8.520 | 8.520 | 8,215,026 |
| 2026-03-18 | 8.690 | 8.700 | 8.580 | 8.630 | 8.630 | 6,930,698 |
| 2026-03-17 | 8.670 | 8.740 | 8.650 | 8.680 | 8.680 | 8,982,530 |
| 2026-03-16 | 8.670 | 8.710 | 8.620 | 8.650 | 8.650 | 6,449,590 |
| 2026-03-13 | 8.630 | 8.730 | 8.620 | 8.670 | 8.670 | 7,926,110 |
| 2026-03-12 | 8.660 | 8.710 | 8.630 | 8.650 | 8.650 | 7,561,417 |
| 2026-03-11 | 8.660 | 8.680 | 8.620 | 8.670 | 8.670 | 5,952,233 |
| 2026-03-10 | 8.650 | 8.700 | 8.620 | 8.670 | 8.670 | 6,705,965 |
| 2026-03-09 | 8.560 | 8.650 | 8.540 | 8.650 | 8.650 | 8,135,055 |
| 2026-03-06 | 8.600 | 8.670 | 8.550 | 8.650 | 8.650 | 6,285,380 |
| 2026-03-05 | 8.600 | 8.660 | 8.540 | 8.570 | 8.570 | 7,900,611 |
| 2026-03-04 | 8.700 | 8.750 | 8.510 | 8.540 | 8.540 | 12,418,873 |
| 2026-03-03 | 8.820 | 8.850 | 8.720 | 8.750 | 8.750 | 10,954,399 |
| 2026-03-02 | 8.850 | 8.890 | 8.770 | 8.800 | 8.800 | 10,561,700 |
| 2026-02-27 | 8.880 | 8.920 | 8.870 | 8.910 | 8.910 | 6,465,997 |
| 2026-02-26 | 8.940 | 8.950 | 8.860 | 8.880 | 8.880 | 10,101,070 |
| 2026-02-25 | 8.890 | 9.040 | 8.880 | 8.950 | 8.950 | 12,647,389 |
| 2026-02-24 | 8.920 | 8.980 | 8.870 | 8.880 | 8.880 | 11,242,788 |
| 2026-02-13 | 9.010 | 9.050 | 8.900 | 8.900 | 8.900 | 10,105,681 |
| 2026-02-12 | 9.110 | 9.130 | 8.990 | 9.010 | 9.010 | 13,067,907 |
| 2026-02-11 | 9.160 | 9.180 | 9.100 | 9.120 | 9.120 | 8,441,340 |
| 2026-02-10 | 9.190 | 9.200 | 9.100 | 9.150 | 9.150 | 12,028,798 |
| 2026-02-09 | 9.170 | 9.200 | 9.110 | 9.200 | 9.200 | 11,963,738 |
| 2026-02-06 | 9.230 | 9.260 | 9.120 | 9.120 | 9.120 | 14,667,476 |
| 2026-02-05 | 9.210 | 9.280 | 9.140 | 9.230 | 9.230 | 17,654,768 |
| 2026-02-04 | 9.070 | 9.200 | 9.030 | 9.160 | 9.160 | 15,715,423 |
| 2026-02-03 | 9.050 | 9.130 | 9.020 | 9.070 | 9.070 | 10,865,672 |
| 2026-02-02 | 9.120 | 9.210 | 8.990 | 8.990 | 8.990 | 15,086,429 |
| 2026-01-30 | 9.020 | 9.290 | 9.010 | 9.140 | 9.140 | 28,783,529 |
| 2026-01-29 | 8.920 | 9.020 | 8.840 | 8.980 | 8.980 | 12,360,921 |
| 2026-01-28 | 8.910 | 8.990 | 8.900 | 8.950 | 8.950 | 11,682,121 |
| 2026-01-27 | 9.100 | 9.140 | 8.920 | 8.940 | 8.940 | 18,459,372 |
| 2026-01-26 | 9.210 | 9.230 | 9.060 | 9.110 | 9.110 | 17,277,038 |
| 2026-01-23 | 9.200 | 9.290 | 9.190 | 9.260 | 9.260 | 12,186,873 |
| 2026-01-22 | 9.180 | 9.250 | 9.160 | 9.190 | 9.190 | 11,607,666 |
| 2026-01-21 | 9.260 | 9.330 | 9.130 | 9.160 | 9.160 | 14,636,071 |
| 2026-01-20 | 9.210 | 9.350 | 9.160 | 9.320 | 9.320 | 16,974,193 |
| 2026-01-19 | 9.060 | 9.250 | 9.030 | 9.170 | 9.170 | 14,573,034 |
| 2026-01-16 | 9.270 | 9.280 | 9.030 | 9.050 | 9.050 | 18,992,595 |
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.