Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.900	10.150	9.840	10.070	10.070	30,653,982
2025-04-21	10.000	10.080	9.910	9.970	9.970	25,981,878
2025-04-18	10.140	10.230	9.960	10.030	10.030	27,122,793
2025-04-17	10.010	10.250	9.940	10.140	10.140	33,528,831
2025-04-16	10.000	10.180	9.860	10.100	10.100	32,710,299
2025-04-15	10.000	10.380	9.940	10.090	10.090	54,247,928
2025-04-14	9.780	10.590	9.750	10.150	10.150	53,445,267
2025-04-11	9.990	10.060	9.760	9.790	9.790	50,092,360
2025-04-10	9.800	10.480	9.510	10.180	10.180	82,952,487
2025-04-09	9.100	9.960	8.750	9.840	9.840	55,962,048
2025-04-08	8.580	9.080	8.570	9.060	9.060	28,253,702
2025-04-07	9.030	9.180	8.450	8.460	8.460	22,223,889
2025-04-03	9.210	9.440	9.190	9.390	9.390	13,105,660
2025-04-02	9.260	9.280	9.210	9.260	9.260	6,748,276
2025-04-01	9.170	9.330	9.130	9.260	9.260	9,267,800
2025-03-31	9.220	9.260	9.110	9.150	9.150	9,875,600
2025-03-28	9.360	9.380	9.220	9.260	9.260	10,143,301
2025-03-27	9.360	9.480	9.310	9.390	9.390	14,486,721
2025-03-26	9.310	9.420	9.310	9.320	9.320	9,179,574
2025-03-25	9.300	9.300	9.190	9.290	9.290	8,973,734
2025-03-24	9.260	9.340	9.170	9.280	9.280	12,222,385
2025-03-21	9.390	9.410	9.220	9.240	9.240	12,081,754
2025-03-20	9.490	9.490	9.380	9.410	9.410	8,236,958
2025-03-19	9.580	9.580	9.450	9.490	9.490	9,709,680
2025-03-18	9.680	9.700	9.540	9.570	9.570	11,120,695
2025-03-17	9.760	9.810	9.570	9.670	9.670	16,165,085
2025-03-14	9.330	9.660	9.250	9.590	9.590	20,762,792
2025-03-13	9.390	9.400	9.210	9.300	9.300	10,814,514
2025-03-12	9.420	9.520	9.370	9.390	9.390	10,387,374
2025-03-11	9.340	9.430	9.280	9.420	9.420	7,699,016
2025-03-10	9.420	9.440	9.330	9.410	9.410	8,527,621
2025-03-07	9.480	9.530	9.340	9.390	9.390	10,444,601
2025-03-06	9.350	9.530	9.250	9.490	9.490	16,051,296
2025-03-05	9.380	9.390	9.190	9.320	9.320	19,708,724
2025-03-04	9.350	9.430	9.300	9.350	9.350	15,897,800
2025-03-03	9.560	9.620	9.410	9.450	9.450	14,734,521
2025-02-28	9.750	9.870	9.520	9.550	9.550	19,136,136
2025-02-27	9.550	9.800	9.540	9.770	9.770	26,354,828
2025-02-26	9.650	9.900	9.520	9.570	9.570	24,550,530
2025-02-25	9.640	9.850	9.540	9.560	9.560	17,383,282
2025-02-24	9.550	9.900	9.540	9.690	9.690	18,345,524
2025-02-21	9.700	9.760	9.500	9.590	9.590	16,094,073
2025-02-20	9.700	9.820	9.640	9.750	9.750	11,338,030
2025-02-19	9.710	9.740	9.590	9.680	9.680	10,978,903
2025-02-18	10.100	10.130	9.660	9.710	9.710	18,367,266
2025-02-17	9.980	10.360	9.910	10.130	10.130	26,310,083
2025-02-14	10.050	10.080	9.890	9.970	9.970	12,457,074
2025-02-13	10.090	10.190	9.990	10.060	10.060	13,100,300
2025-02-12	10.080	10.190	9.970	10.090	10.090	11,865,672
2025-02-11	10.060	10.140	9.960	10.120	10.120	20,753,347
2025-02-10	9.690	10.020	9.660	9.950	9.950	20,975,703
2025-02-07	9.570	9.810	9.460	9.660	9.660	18,082,321
2025-02-06	9.460	9.560	9.310	9.540	9.540	13,827,618
2025-02-05	9.870	9.880	9.420	9.460	9.460	16,490,233
2025-01-27	10.060	10.170	9.730	9.730	9.730	16,935,012
2025-01-24	10.070	10.110	9.860	9.980	9.980	19,729,905
2025-01-23	10.130	10.380	10.050	10.060	10.060	10,755,979
2025-01-22	10.200	10.210	9.980	10.020	10.020	10,402,029
2025-01-21	10.230	10.290	10.120	10.250	10.250	9,469,400
2025-01-20	10.170	10.390	10.100	10.230	10.230	10,506,474

← NewerPage 7 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.