Shanghai Bailian Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.280	10.300	10.050	10.130	10.130	11,258,559
2025-01-16	10.250	10.450	10.190	10.280	10.280	12,949,961
2025-01-15	10.290	10.390	10.130	10.210	10.210	10,835,076
2025-01-14	9.850	10.330	9.820	10.280	10.280	14,892,059
2025-01-13	9.900	9.950	9.690	9.830	9.830	12,965,804
2025-01-10	10.110	10.170	9.900	9.920	9.920	13,470,000
2025-01-09	10.360	10.400	10.080	10.140	10.140	13,681,502
2025-01-08	10.260	10.580	10.050	10.420	10.420	19,250,132
2025-01-07	10.250	10.320	10.090	10.310	10.310	12,754,801
2025-01-06	10.370	10.580	10.130	10.280	10.280	18,719,400
2025-01-03	11.020	11.100	10.380	10.430	10.430	27,872,717
2025-01-02	10.850	11.580	10.850	11.090	11.090	33,073,965
2024-12-31	11.190	11.480	10.930	10.930	10.930	20,079,402
2024-12-30	11.500	11.580	11.030	11.190	11.190	20,327,240
2024-12-27	11.200	11.620	11.080	11.490	11.490	28,387,226
2024-12-26	11.100	11.280	10.980	11.180	11.180	19,704,179
2024-12-25	10.820	11.230	10.590	11.120	11.120	22,514,050
2024-12-24	11.000	11.060	10.730	10.850	10.850	21,360,385
2024-12-23	11.250	11.270	10.940	10.970	10.970	14,582,181
2024-12-20	11.340	11.510	11.210	11.250	11.250	15,324,913
2024-12-19	11.350	11.430	11.060	11.270	11.270	19,576,208
2024-12-18	11.700	11.830	11.400	11.490	11.490	24,984,706
2024-12-17	12.200	12.200	11.550	11.590	11.590	36,148,743
2024-12-16	12.480	12.770	12.210	12.380	12.380	45,602,315
2024-12-13	12.270	12.750	11.910	12.220	12.220	58,123,058
2024-12-12	12.120	12.450	11.630	12.270	12.270	46,069,474
2024-12-11	11.500	12.160	11.380	12.120	12.120	42,366,866
2024-12-10	11.700	11.780	11.320	11.380	11.380	30,519,424
2024-12-09	11.150	11.480	10.970	11.240	11.240	33,481,156
2024-12-06	10.710	11.000	10.540	10.980	10.980	32,362,640
2024-12-05	10.360	10.700	10.280	10.680	10.680	21,634,728
2024-12-04	10.500	10.780	10.390	10.490	10.490	21,413,451
2024-12-03	10.650	10.780	10.550	10.620	10.620	17,252,563
2024-12-02	10.950	10.980	10.710	10.740	10.740	33,010,842
2024-11-29	10.500	10.860	10.410	10.710	10.710	29,196,169
2024-11-28	10.100	10.990	10.100	10.500	10.500	39,435,110
2024-11-27	9.950	10.010	9.640	10.000	10.000	13,719,609
2024-11-26	9.770	10.000	9.710	9.850	9.850	11,013,296
2024-11-25	9.610	9.870	9.590	9.750	9.750	9,727,668
2024-11-22	9.990	10.020	9.600	9.610	9.610	11,731,894
2024-11-21	10.010	10.040	9.880	10.000	10.000	8,503,523
2024-11-20	9.990	10.110	9.870	10.070	10.070	10,191,837
2024-11-19	10.000	10.120	9.800	9.990	9.990	13,501,599
2024-11-18	9.870	10.260	9.870	9.960	9.960	20,689,925
2024-11-15	9.960	10.040	9.770	9.770	9.770	10,918,837
2024-11-14	10.350	10.360	9.940	9.960	9.960	19,302,925
2024-11-13	10.400	10.670	10.380	10.410	10.410	17,791,327
2024-11-12	10.370	10.550	10.310	10.380	10.380	17,651,735
2024-11-11	10.470	10.530	10.200	10.350	10.350	19,755,500
2024-11-08	10.720	10.830	10.490	10.590	10.590	24,832,810
2024-11-07	10.290	10.760	10.230	10.670	10.670	24,282,998
2024-11-06	10.380	10.470	10.160	10.370	10.370	22,287,142
2024-11-05	10.380	10.570	10.320	10.420	10.420	27,977,217
2024-11-04	10.070	10.450	9.940	10.370	10.370	33,452,903
2024-11-01	9.800	10.250	9.550	10.040	10.040	44,775,486
2024-10-31	9.750	10.050	9.590	9.770	9.770	40,213,613
2024-10-30	9.170	9.490	9.130	9.330	9.330	18,906,711
2024-10-29	9.530	9.550	9.190	9.190	9.190	23,285,329
2024-10-28	8.850	9.570	8.830	9.550	9.550	33,719,255
2024-10-25	8.610	8.910	8.610	8.820	8.820	14,690,083

← NewerPage 8 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.