Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.510	9.740	9.510	9.640	9.640	18,052,068
2025-07-18	9.470	9.650	9.400	9.580	9.580	18,021,809
2025-07-17	9.430	9.580	9.350	9.380	9.380	16,322,101
2025-07-16	9.300	9.410	9.270	9.340	9.340	10,035,988
2025-07-15	9.340	9.370	9.210	9.260	9.260	11,283,032
2025-07-14	9.420	9.450	9.310	9.320	9.320	17,492,250
2025-07-11	9.260	9.670	9.250	9.520	9.520	31,168,398
2025-07-10	9.200	9.280	9.190	9.260	9.260	9,011,023
2025-07-09	9.160	9.250	9.150	9.210	9.210	10,561,297
2025-07-08	9.140	9.190	9.130	9.180	9.180	6,559,140
2025-07-07	9.160	9.200	9.140	9.150	9.150	6,908,520
2025-07-04	9.150	9.230	9.130	9.200	9.200	9,438,094
2025-07-03	9.130	9.160	9.110	9.140	9.140	5,395,786
2025-07-02	9.140	9.150	9.110	9.130	9.130	5,786,686
2025-07-01	9.150	9.170	9.100	9.140	9.140	5,741,075
2025-06-30	9.150	9.170	9.110	9.140	9.140	7,829,221
2025-06-27	9.190	9.250	9.150	9.150	9.150	6,345,394
2025-06-26	9.290	9.290	9.190	9.210	9.210	7,497,209
2025-06-25	9.150	9.280	9.120	9.250	9.250	11,254,813
2025-06-24	9.020	9.120	9.000	9.100	9.100	5,463,379
2025-06-23	8.990	9.020	8.950	9.000	9.000	4,103,874
2025-06-20	8.990	9.040	8.980	9.000	9.000	4,643,871
2025-06-19	9.100	9.100	8.950	8.980	8.980	6,989,729
2025-06-18	9.130	9.150	9.060	9.100	9.100	4,953,581
2025-06-17	9.180	9.180	9.110	9.150	9.150	5,292,459
2025-06-16	9.170	9.220	9.150	9.160	9.160	7,953,409
2025-06-13	9.240	9.270	9.160	9.190	9.190	8,892,500
2025-06-12	9.240	9.290	9.200	9.240	9.240	7,670,835
2025-06-11	9.200	9.280	9.170	9.240	9.240	6,528,397
2025-06-10	9.300	9.330	9.160	9.180	9.180	9,025,385
2025-06-09	9.300	9.320	9.260	9.300	9.300	7,675,100
2025-06-06	9.410	9.630	9.300	9.310	9.310	15,592,154
2025-06-05	9.330	9.330	9.210	9.240	9.240	7,056,048
2025-06-04	9.230	9.340	9.210	9.330	9.330	7,370,531
2025-06-03	9.250	9.300	9.200	9.210	9.210	8,686,630
2025-05-30	9.370	9.380	9.240	9.290	9.290	6,443,750
2025-05-29	9.350	9.400	9.260	9.360	9.360	9,699,708
2025-05-28	9.180	9.430	9.160	9.370	9.370	17,125,234
2025-05-27	9.180	9.200	9.130	9.160	9.160	4,898,443
2025-05-26	9.160	9.190	9.110	9.170	9.170	4,759,776
2025-05-23	9.240	9.290	9.130	9.140	9.140	10,438,422
2025-05-22	9.460	9.520	9.290	9.290	9.290	11,709,425
2025-05-21	9.380	9.430	9.350	9.420	9.420	7,242,291
2025-05-20	9.400	9.450	9.340	9.390	9.390	7,873,431
2025-05-19	9.360	9.420	9.310	9.400	9.400	8,261,955
2025-05-16	9.290	9.390	9.240	9.360	9.360	9,304,435
2025-05-15	9.320	9.360	9.280	9.300	9.300	6,604,800
2025-05-14	9.340	9.400	9.280	9.360	9.360	10,087,158
2025-05-13	9.450	9.480	9.340	9.360	9.360	8,528,787
2025-05-12	9.390	9.420	9.280	9.400	9.400	10,436,600
2025-05-09	9.550	9.550	9.310	9.330	9.330	15,539,995
2025-05-08	9.550	9.600	9.460	9.570	9.570	12,869,972
2025-05-07	9.640	9.810	9.510	9.560	9.560	14,961,181
2025-05-06	9.510	9.590	9.400	9.580	9.580	18,661,495
2025-04-30	9.700	9.780	9.540	9.550	9.550	17,869,007
2025-04-29	9.810	9.840	9.610	9.700	9.700	21,596,230
2025-04-28	10.150	10.260	9.890	9.930	9.930	33,404,577
2025-04-25	9.800	10.020	9.750	9.820	9.820	17,957,680
2025-04-24	9.720	9.870	9.680	9.740	9.740	15,108,313
2025-04-23	10.130	10.130	9.740	9.780	9.780	32,821,464

← NewerPage 6 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.