Shanghai Bailian Group Co Ltd A historical data

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

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

← NewerPage 3 of 21 · 1,215 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.