Shanghai Bailian Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.200 | 9.290 | 9.170 | 9.250 | 9.250 | 13,413,462 |
| 2026-01-14 | 9.280 | 9.430 | 9.140 | 9.220 | 9.220 | 20,748,967 |
| 2026-01-13 | 9.350 | 9.500 | 9.230 | 9.260 | 9.260 | 27,027,453 |
| 2026-01-12 | 9.220 | 9.380 | 9.210 | 9.380 | 9.380 | 19,396,631 |
| 2026-01-09 | 9.050 | 9.400 | 9.030 | 9.250 | 9.250 | 27,913,892 |
| 2026-01-08 | 9.090 | 9.090 | 9.020 | 9.060 | 9.060 | 16,303,466 |
| 2026-01-07 | 9.040 | 9.260 | 9.020 | 9.120 | 9.120 | 21,874,405 |
| 2026-01-06 | 9.010 | 9.070 | 9.000 | 9.040 | 9.040 | 15,602,608 |
| 2026-01-05 | 8.990 | 9.030 | 8.960 | 9.010 | 9.010 | 14,554,528 |
| 2025-12-31 | 9.040 | 9.100 | 8.920 | 8.990 | 8.990 | 11,773,967 |
| 2025-12-30 | 9.150 | 9.160 | 8.990 | 9.010 | 9.010 | 14,925,596 |
| 2025-12-29 | 9.350 | 9.450 | 9.130 | 9.160 | 9.160 | 16,779,592 |
| 2025-12-26 | 9.360 | 9.430 | 9.300 | 9.350 | 9.350 | 14,987,461 |
| 2025-12-25 | 9.350 | 9.460 | 9.330 | 9.380 | 9.380 | 13,307,815 |
| 2025-12-24 | 9.420 | 9.420 | 9.300 | 9.340 | 9.340 | 17,487,300 |
| 2025-12-23 | 9.520 | 9.530 | 9.360 | 9.440 | 9.440 | 22,884,012 |
| 2025-12-22 | 9.520 | 9.730 | 9.480 | 9.580 | 9.580 | 34,409,722 |
| 2025-12-19 | 9.390 | 9.610 | 9.290 | 9.570 | 9.570 | 33,046,684 |
| 2025-12-18 | 9.160 | 9.460 | 9.160 | 9.390 | 9.390 | 28,119,126 |
| 2025-12-17 | 9.200 | 9.300 | 9.110 | 9.230 | 9.230 | 16,765,047 |
| 2025-12-16 | 9.010 | 9.330 | 9.000 | 9.200 | 9.200 | 21,763,777 |
| 2025-12-15 | 8.900 | 9.080 | 8.890 | 9.020 | 9.020 | 10,429,534 |
| 2025-12-12 | 8.930 | 9.000 | 8.860 | 8.900 | 8.900 | 8,155,283 |
| 2025-12-11 | 9.230 | 9.230 | 8.920 | 8.930 | 8.930 | 15,372,800 |
| 2025-12-10 | 9.080 | 9.220 | 9.060 | 9.190 | 9.190 | 16,796,213 |
| 2025-12-09 | 9.010 | 9.090 | 8.900 | 9.030 | 9.030 | 8,370,926 |
| 2025-12-08 | 8.980 | 9.100 | 8.960 | 9.030 | 9.030 | 7,824,717 |
| 2025-12-05 | 8.900 | 9.000 | 8.840 | 8.970 | 8.970 | 5,616,500 |
| 2025-12-04 | 9.030 | 9.040 | 8.870 | 8.900 | 8.900 | 7,449,717 |
| 2025-12-03 | 9.090 | 9.110 | 9.010 | 9.030 | 9.030 | 8,882,622 |
| 2025-12-02 | 9.070 | 9.160 | 9.040 | 9.120 | 9.120 | 7,752,895 |
| 2025-12-01 | 9.040 | 9.120 | 9.010 | 9.100 | 9.100 | 9,717,100 |
| 2025-11-28 | 8.770 | 9.110 | 8.720 | 9.040 | 9.040 | 16,290,340 |
| 2025-11-27 | 8.880 | 8.960 | 8.790 | 8.800 | 8.800 | 8,941,733 |
| 2025-11-26 | 8.750 | 8.880 | 8.740 | 8.870 | 8.870 | 8,938,262 |
| 2025-11-25 | 8.720 | 8.780 | 8.700 | 8.740 | 8.740 | 6,979,581 |
| 2025-11-24 | 8.710 | 8.790 | 8.690 | 8.710 | 8.710 | 6,967,700 |
| 2025-11-21 | 8.930 | 9.020 | 8.710 | 8.710 | 8.710 | 14,148,836 |
| 2025-11-20 | 9.120 | 9.120 | 8.960 | 8.970 | 8.970 | 9,469,700 |
| 2025-11-19 | 9.120 | 9.170 | 9.060 | 9.080 | 9.080 | 6,164,152 |
| 2025-11-18 | 9.170 | 9.190 | 9.060 | 9.130 | 9.130 | 8,787,436 |
| 2025-11-17 | 9.200 | 9.240 | 9.140 | 9.190 | 9.190 | 7,567,724 |
| 2025-11-14 | 9.180 | 9.350 | 9.180 | 9.200 | 9.200 | 9,074,517 |
| 2025-11-13 | 9.200 | 9.250 | 9.130 | 9.230 | 9.230 | 8,645,866 |
| 2025-11-12 | 9.250 | 9.330 | 9.160 | 9.170 | 9.170 | 11,065,278 |
| 2025-11-11 | 9.170 | 9.280 | 9.100 | 9.260 | 9.260 | 15,330,555 |
| 2025-11-10 | 8.930 | 9.210 | 8.930 | 9.170 | 9.170 | 19,864,088 |
| 2025-11-07 | 8.910 | 9.000 | 8.890 | 8.950 | 8.950 | 7,982,370 |
| 2025-11-06 | 8.890 | 8.950 | 8.850 | 8.920 | 8.920 | 7,764,237 |
| 2025-11-05 | 8.850 | 8.940 | 8.820 | 8.890 | 8.890 | 7,250,462 |
| 2025-11-04 | 8.940 | 8.950 | 8.830 | 8.850 | 8.850 | 12,758,073 |
| 2025-11-03 | 9.040 | 9.070 | 8.930 | 8.950 | 8.950 | 16,044,218 |
| 2025-10-31 | 9.060 | 9.140 | 8.980 | 9.030 | 9.030 | 18,073,601 |
| 2025-10-30 | 9.160 | 9.230 | 9.100 | 9.120 | 9.120 | 8,955,631 |
| 2025-10-29 | 9.130 | 9.180 | 9.080 | 9.170 | 9.170 | 7,890,712 |
| 2025-10-28 | 9.090 | 9.170 | 9.060 | 9.130 | 9.130 | 8,281,760 |
| 2025-10-27 | 9.120 | 9.150 | 9.070 | 9.090 | 9.090 | 9,556,575 |
| 2025-10-24 | 9.190 | 9.220 | 9.090 | 9.110 | 9.110 | 8,701,424 |
| 2025-10-23 | 9.140 | 9.190 | 9.090 | 9.180 | 9.180 | 7,046,256 |
| 2025-10-22 | 9.120 | 9.170 | 9.080 | 9.150 | 9.150 | 6,959,426 |
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.