Shanghai Bailian Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.580 | 8.720 | 8.540 | 8.590 | 8.590 | 10,613,560 |
| 2024-10-23 | 8.650 | 8.710 | 8.580 | 8.620 | 8.620 | 15,492,017 |
| 2024-10-22 | 8.510 | 8.620 | 8.460 | 8.610 | 8.610 | 13,423,255 |
| 2024-10-21 | 8.610 | 8.640 | 8.440 | 8.500 | 8.500 | 17,090,334 |
| 2024-10-18 | 8.370 | 8.720 | 8.330 | 8.580 | 8.580 | 16,804,511 |
| 2024-10-17 | 8.630 | 8.690 | 8.400 | 8.400 | 8.400 | 12,957,011 |
| 2024-10-16 | 8.470 | 8.710 | 8.410 | 8.580 | 8.580 | 11,155,548 |
| 2024-10-15 | 8.860 | 8.880 | 8.600 | 8.600 | 8.600 | 15,266,323 |
| 2024-10-14 | 8.890 | 9.120 | 8.600 | 8.880 | 8.880 | 24,059,558 |
| 2024-10-11 | 9.180 | 9.440 | 8.940 | 9.070 | 9.070 | 18,642,823 |
| 2024-10-10 | 9.600 | 9.810 | 8.990 | 9.220 | 9.220 | 31,049,351 |
| 2024-10-09 | 9.850 | 9.950 | 9.260 | 9.320 | 9.320 | 34,277,446 |
| 2024-10-08 | 10.540 | 10.540 | 9.720 | 10.180 | 10.180 | 44,334,224 |
| 2024-09-30 | 9.310 | 9.580 | 9.070 | 9.580 | 9.580 | 36,906,605 |
| 2024-09-27 | 8.700 | 8.760 | 8.490 | 8.710 | 8.710 | 16,168,615 |
| 2024-09-26 | 8.130 | 8.490 | 8.020 | 8.490 | 8.490 | 20,055,492 |
| 2024-09-25 | 7.930 | 8.180 | 7.930 | 8.010 | 8.010 | 12,104,511 |
| 2024-09-24 | 7.690 | 7.910 | 7.670 | 7.870 | 7.870 | 10,950,720 |
| 2024-09-23 | 7.680 | 7.740 | 7.600 | 7.620 | 7.620 | 5,432,700 |
| 2024-09-20 | 7.720 | 7.750 | 7.620 | 7.720 | 7.720 | 7,580,200 |
| 2024-09-19 | 7.340 | 7.720 | 7.310 | 7.690 | 7.690 | 13,536,611 |
| 2024-09-18 | 7.250 | 7.360 | 7.170 | 7.300 | 7.300 | 5,735,525 |
| 2024-09-13 | 7.350 | 7.420 | 7.250 | 7.260 | 7.260 | 5,102,900 |
| 2024-09-12 | 7.380 | 7.490 | 7.330 | 7.330 | 7.330 | 5,831,406 |
| 2024-09-11 | 7.510 | 7.520 | 7.390 | 7.430 | 7.430 | 5,208,807 |
| 2024-09-10 | 7.570 | 7.650 | 7.390 | 7.540 | 7.540 | 8,678,093 |
| 2024-09-09 | 7.550 | 7.680 | 7.400 | 7.530 | 7.530 | 11,011,181 |
| 2024-09-06 | 7.590 | 7.820 | 7.550 | 7.560 | 7.560 | 14,908,025 |
| 2024-09-05 | 7.250 | 7.490 | 7.250 | 7.460 | 7.460 | 10,319,356 |
| 2024-09-04 | 7.230 | 7.350 | 7.150 | 7.250 | 7.250 | 7,734,763 |
| 2024-09-03 | 7.160 | 7.260 | 7.120 | 7.210 | 7.210 | 7,942,005 |
| 2024-09-02 | 7.460 | 7.470 | 7.130 | 7.130 | 7.130 | 14,139,300 |
| 2024-08-30 | 7.250 | 7.660 | 7.250 | 7.460 | 7.460 | 11,733,500 |
| 2024-08-29 | 7.200 | 7.340 | 7.150 | 7.320 | 7.320 | 8,957,280 |
| 2024-08-28 | 7.860 | 7.990 | 7.250 | 7.270 | 7.270 | 19,991,424 |
| 2024-08-27 | 7.540 | 7.670 | 7.480 | 7.540 | 7.540 | 4,745,902 |
| 2024-08-26 | 7.450 | 7.640 | 7.410 | 7.550 | 7.550 | 5,425,400 |
| 2024-08-23 | 7.450 | 7.520 | 7.410 | 7.470 | 7.470 | 3,733,911 |
| 2024-08-22 | 7.590 | 7.630 | 7.430 | 7.460 | 7.460 | 5,048,661 |
| 2024-08-21 | 7.650 | 7.690 | 7.550 | 7.580 | 7.580 | 4,353,824 |
| 2024-08-20 | 7.730 | 7.770 | 7.660 | 7.670 | 7.670 | 4,965,020 |
| 2024-08-19 | 7.710 | 7.810 | 7.680 | 7.770 | 7.770 | 4,289,679 |
| 2024-08-16 | 7.900 | 7.980 | 7.700 | 7.730 | 7.730 | 6,844,500 |
| 2024-08-15 | 7.770 | 7.950 | 7.710 | 7.870 | 7.870 | 7,020,020 |
| 2024-08-14 | 7.860 | 7.900 | 7.780 | 7.790 | 7.790 | 5,314,737 |
| 2024-08-13 | 7.840 | 7.950 | 7.790 | 7.860 | 7.860 | 5,598,802 |
| 2024-08-12 | 8.010 | 8.060 | 7.860 | 7.900 | 7.900 | 8,679,802 |
| 2024-08-09 | 8.120 | 8.200 | 8.020 | 8.020 | 8.020 | 8,856,101 |
| 2024-08-08 | 7.980 | 8.260 | 7.930 | 8.160 | 8.160 | 13,389,036 |
| 2024-08-07 | 8.050 | 8.110 | 7.960 | 7.980 | 7.980 | 9,526,800 |
| 2024-08-06 | 7.900 | 8.120 | 7.820 | 8.100 | 8.100 | 13,605,387 |
| 2024-08-05 | 7.870 | 8.010 | 7.800 | 7.810 | 7.810 | 10,720,539 |
| 2024-08-02 | 7.880 | 7.990 | 7.850 | 7.860 | 7.860 | 6,481,800 |
| 2024-08-01 | 8.010 | 8.050 | 7.880 | 7.890 | 7.890 | 7,931,461 |
| 2024-07-31 | 7.760 | 8.050 | 7.740 | 7.990 | 7.990 | 15,581,249 |
| 2024-07-30 | 7.590 | 7.760 | 7.510 | 7.750 | 7.750 | 10,463,542 |
| 2024-07-29 | 7.570 | 7.640 | 7.470 | 7.530 | 7.530 | 4,388,467 |
| 2024-07-26 | 7.520 | 7.620 | 7.460 | 7.570 | 7.570 | 4,695,400 |
| 2024-07-25 | 7.330 | 7.570 | 7.330 | 7.490 | 7.490 | 6,945,858 |
| 2024-07-24 | 7.430 | 7.500 | 7.340 | 7.380 | 7.380 | 5,010,431 |
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.