Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.000	9.130	8.970	9.120	9.120	8,978,674
2025-10-20	9.040	9.100	8.970	8.980	8.980	9,354,857
2025-10-17	9.150	9.200	9.010	9.040	9.040	9,183,434
2025-10-16	9.100	9.220	9.070	9.150	9.150	13,320,883
2025-10-15	9.030	9.190	9.030	9.100	9.100	12,431,241
2025-10-14	8.960	9.100	8.950	9.040	9.040	12,518,619
2025-10-13	8.920	8.980	8.890	8.950	8.950	11,495,891
2025-10-10	8.940	9.060	8.920	9.020	9.020	10,249,010
2025-10-09	9.000	9.010	8.900	8.940	8.940	10,911,634
2025-09-30	9.060	9.080	8.980	8.980	8.980	10,192,209
2025-09-29	9.000	9.080	8.890	9.030	9.030	11,031,136
2025-09-26	9.000	9.110	8.970	9.020	9.020	9,740,112
2025-09-25	9.130	9.130	8.960	8.990	8.990	12,809,051
2025-09-24	9.050	9.230	9.000	9.110	9.110	13,124,629
2025-09-23	9.230	9.260	8.940	9.040	9.040	16,040,803
2025-09-22	9.400	9.420	9.250	9.260	9.260	11,468,147
2025-09-19	9.460	9.480	9.330	9.410	9.410	13,259,725
2025-09-18	9.590	9.710	9.410	9.480	9.480	19,914,660
2025-09-17	9.650	9.690	9.530	9.600	9.600	11,923,100
2025-09-16	9.630	9.690	9.590	9.630	9.630	9,190,342
2025-09-15	9.650	9.720	9.550	9.590	9.590	11,301,484
2025-09-12	9.690	9.840	9.650	9.650	9.650	15,551,153
2025-09-11	9.660	9.710	9.530	9.700	9.700	11,504,158
2025-09-10	9.550	9.720	9.530	9.650	9.650	9,959,240
2025-09-09	9.640	9.670	9.550	9.570	9.570	10,618,613
2025-09-08	9.680	9.790	9.600	9.640	9.640	14,043,186
2025-09-05	9.640	9.720	9.350	9.700	9.700	19,193,283
2025-09-04	9.510	9.670	9.400	9.590	9.590	24,176,115
2025-09-03	9.810	9.820	9.520	9.520	9.520	14,946,682
2025-09-02	9.890	9.910	9.750	9.800	9.800	12,011,963
2025-09-01	9.880	9.970	9.760	9.890	9.890	17,486,314
2025-08-29	9.890	9.990	9.860	9.880	9.880	16,063,337
2025-08-28	9.860	10.060	9.680	9.890	9.890	22,521,472
2025-08-27	10.090	10.130	9.860	9.870	9.870	18,628,373
2025-08-26	10.110	10.230	10.050	10.080	10.080	14,931,880
2025-08-25	10.110	10.250	10.050	10.120	10.120	20,890,768
2025-08-22	10.160	10.370	10.030	10.120	10.120	23,855,729
2025-08-21	9.880	10.200	9.860	10.050	10.050	24,135,433
2025-08-20	9.800	9.880	9.720	9.880	9.880	11,874,676
2025-08-19	9.800	9.930	9.740	9.790	9.790	13,307,435
2025-08-18	9.830	9.910	9.740	9.770	9.770	14,925,572
2025-08-15	9.670	9.880	9.620	9.840	9.840	14,680,892
2025-08-14	9.810	9.860	9.650	9.660	9.660	16,198,300
2025-08-13	10.030	10.090	9.810	9.830	9.830	18,235,573
2025-08-12	9.950	10.130	9.890	9.910	9.910	14,270,122
2025-08-11	10.010	10.060	9.840	9.940	9.940	16,908,637
2025-08-08	9.710	10.130	9.710	10.030	10.030	24,127,095
2025-08-07	9.980	10.020	9.680	9.720	9.720	23,496,183
2025-08-06	9.730	10.330	9.730	10.230	10.230	50,942,860
2025-08-05	9.750	9.810	9.660	9.740	9.740	11,225,973
2025-08-04	9.870	9.870	9.680	9.740	9.740	11,452,853
2025-08-01	9.820	10.020	9.800	9.860	9.860	15,969,700
2025-07-31	9.850	9.900	9.660	9.840	9.840	17,277,751
2025-07-30	9.770	9.930	9.700	9.900	9.900	14,151,519
2025-07-29	9.800	9.850	9.670	9.800	9.800	11,752,049
2025-07-28	9.790	9.860	9.720	9.800	9.800	11,201,224
2025-07-25	9.800	9.870	9.720	9.770	9.770	12,389,747
2025-07-24	9.650	9.870	9.630	9.810	9.810	20,605,530
2025-07-23	9.700	9.750	9.620	9.620	9.620	12,547,791
2025-07-22	9.650	9.710	9.570	9.670	9.670	11,440,134

← NewerPage 5 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.