Shanghai Bailian Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.750 | 7.830 | 7.620 | 7.700 | 7.700 | 13,703,404 |
| 2026-10-15 | 7.850 | 7.870 | 7.700 | 7.710 | 7.710 | 13,318,215 |
| 2026-10-14 | 7.980 | 8.020 | 7.910 | 7.910 | 7.910 | 9,062,099 |
| 2026-10-13 | 8.070 | 8.070 | 7.950 | 8.000 | 8.000 | 10,447,081 |
| 2026-10-12 | 8.090 | 8.170 | 8.010 | 8.050 | 8.050 | 10,824,023 |
| 2026-10-09 | 7.930 | 8.100 | 7.910 | 8.040 | 8.040 | 20,938,081 |
| 2026-10-08 | 7.920 | 7.960 | 7.840 | 7.910 | 7.910 | 9,660,388 |
| 2026-09-30 | 7.800 | 7.950 | 7.720 | 7.940 | 7.940 | 12,958,202 |
| 2026-09-29 | 7.650 | 7.780 | 7.650 | 7.760 | 7.760 | 7,589,500 |
| 2026-09-28 | 7.760 | 7.780 | 7.610 | 7.670 | 7.670 | 8,028,300 |
| 2026-09-24 | 7.770 | 7.840 | 7.690 | 7.730 | 7.730 | 8,143,500 |
| 2026-09-23 | 7.800 | 8.000 | 7.760 | 7.790 | 7.790 | 11,787,700 |
| 2026-09-22 | 7.840 | 7.880 | 7.790 | 7.810 | 7.810 | 9,655,019 |
| 2026-09-21 | 7.810 | 7.900 | 7.740 | 7.870 | 7.870 | 12,919,012 |
| 2026-09-18 | 7.670 | 7.800 | 7.620 | 7.790 | 7.790 | 11,196,549 |
| 2026-09-17 | 7.620 | 7.680 | 7.600 | 7.640 | 7.640 | 7,176,637 |
| 2026-09-16 | 7.670 | 7.700 | 7.550 | 7.670 | 7.670 | 9,180,004 |
| 2026-09-15 | 7.820 | 7.850 | 7.640 | 7.660 | 7.660 | 10,537,602 |
| 2026-09-14 | 7.740 | 7.880 | 7.710 | 7.850 | 7.850 | 11,457,200 |
| 2026-09-11 | 7.970 | 8.020 | 7.750 | 7.770 | 7.770 | 15,858,572 |
| 2026-09-10 | 7.930 | 8.020 | 7.870 | 8.010 | 8.010 | 16,652,700 |
| 2026-09-09 | 8.000 | 8.040 | 7.900 | 7.960 | 7.960 | 17,276,465 |
| 2026-09-08 | 8.000 | 8.280 | 7.930 | 8.050 | 8.050 | 26,714,861 |
| 2026-09-07 | 7.830 | 8.000 | 7.820 | 7.980 | 7.980 | 18,408,083 |
| 2026-09-04 | 7.830 | 7.890 | 7.760 | 7.840 | 7.840 | 11,447,100 |
| 2026-09-03 | 7.800 | 7.910 | 7.800 | 7.810 | 7.810 | 10,398,685 |
| 2026-09-02 | 7.880 | 7.910 | 7.790 | 7.810 | 7.810 | 10,892,303 |
| 2026-09-01 | 7.690 | 7.960 | 7.680 | 7.900 | 7.900 | 21,766,016 |
| 2026-08-31 | 7.780 | 7.800 | 7.670 | 7.690 | 7.690 | 12,113,807 |
| 2026-08-28 | 7.690 | 7.810 | 7.640 | 7.780 | 7.780 | 13,245,971 |
| 2026-08-27 | 7.680 | 7.740 | 7.610 | 7.700 | 7.700 | 10,826,463 |
| 2026-08-26 | 7.670 | 7.760 | 7.670 | 7.710 | 7.710 | 11,077,382 |
| 2026-08-25 | 7.540 | 7.730 | 7.530 | 7.710 | 7.710 | 14,583,965 |
| 2026-08-24 | 7.460 | 7.610 | 7.450 | 7.540 | 7.540 | 13,562,879 |
| 2026-08-21 | 7.570 | 7.590 | 7.430 | 7.460 | 7.460 | 12,404,031 |
| 2026-08-20 | 7.490 | 7.610 | 7.480 | 7.590 | 7.590 | 12,719,725 |
| 2026-08-19 | 7.570 | 7.660 | 7.450 | 7.490 | 7.490 | 14,086,501 |
| 2026-08-18 | 7.590 | 7.680 | 7.570 | 7.620 | 7.620 | 12,826,898 |
| 2026-08-17 | 7.640 | 7.640 | 7.480 | 7.610 | 7.610 | 12,649,089 |
| 2026-08-14 | 7.700 | 7.710 | 7.570 | 7.600 | 7.600 | 11,997,399 |
| 2026-08-13 | 7.810 | 7.820 | 7.690 | 7.710 | 7.710 | 14,001,699 |
| 2026-08-12 | 7.780 | 7.850 | 7.730 | 7.790 | 7.790 | 13,369,488 |
| 2026-08-11 | 7.760 | 7.880 | 7.700 | 7.800 | 7.800 | 13,481,100 |
| 2026-08-10 | 7.660 | 7.840 | 7.650 | 7.770 | 7.770 | 17,744,831 |
| 2026-08-07 | 7.730 | 7.730 | 7.580 | 7.670 | 7.670 | 18,492,769 |
| 2026-08-06 | 7.850 | 7.850 | 7.690 | 7.740 | 7.740 | 14,923,200 |
| 2026-08-05 | 7.970 | 8.000 | 7.800 | 7.840 | 7.840 | 16,063,903 |
| 2026-08-04 | 8.100 | 8.130 | 7.950 | 7.950 | 7.950 | 12,580,762 |
| 2026-08-03 | 8.090 | 8.200 | 8.070 | 8.090 | 8.090 | 15,508,846 |
| 2026-07-31 | 7.980 | 8.130 | 7.950 | 8.070 | 8.070 | 16,136,211 |
| 2026-07-30 | 7.790 | 8.080 | 7.780 | 8.050 | 8.050 | 24,168,852 |
| 2026-07-29 | 7.620 | 7.840 | 7.600 | 7.810 | 7.810 | 17,113,239 |
| 2026-07-28 | 7.520 | 7.600 | 7.450 | 7.590 | 7.590 | 10,492,400 |
| 2026-07-27 | 7.430 | 7.560 | 7.410 | 7.530 | 7.530 | 9,142,152 |
| 2026-07-24 | 7.610 | 7.660 | 7.430 | 7.440 | 7.440 | 10,020,642 |
| 2026-07-23 | 7.600 | 7.650 | 7.530 | 7.630 | 7.630 | 9,143,163 |
| 2026-07-22 | 7.680 | 7.690 | 7.470 | 7.610 | 7.610 | 17,777,540 |
| 2026-07-21 | 7.750 | 7.850 | 7.650 | 7.670 | 7.670 | 17,343,025 |
| 2026-07-20 | 7.700 | 7.870 | 7.670 | 7.780 | 7.780 | 16,670,345 |
Page 1 of 1 · 59 trading days
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.