Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	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

← NewerPage 4 of 21 · 1,212 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.