Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	32.300	32.700	31.350	31.350	31.350	4,398,355
2024-07-22	32.300	32.950	32.260	32.490	32.490	3,531,320
2024-07-19	32.880	33.680	32.230	32.300	32.300	5,656,347
2024-07-18	32.910	33.070	32.080	32.970	32.970	5,351,400
2024-07-17	34.200	34.370	33.070	33.230	33.230	7,495,609
2024-07-16	34.890	35.080	33.770	34.510	34.510	8,038,100
2024-07-15	36.110	36.280	34.750	34.890	34.890	7,382,900
2024-07-12	35.040	36.910	34.680	36.110	36.110	8,823,820
2024-07-11	35.000	36.160	34.030	35.400	35.400	11,340,615
2024-07-10	32.580	34.330	31.320	34.330	34.330	8,169,584
2024-07-09	30.000	31.680	29.990	31.210	31.210	4,255,700
2024-07-08	30.990	31.150	30.090	30.220	30.220	3,189,552
2024-07-05	32.230	32.230	32.230	32.230	32.230	0
2024-07-04	30.830	32.660	30.830	32.230	32.230	7,105,276
2024-07-03	30.870	31.770	30.770	30.780	30.780	3,296,700
2024-07-02	31.600	31.790	30.600	30.750	30.750	3,283,204
2024-07-01	31.700	31.770	30.800	31.600	31.600	2,475,532
2024-06-28	31.860	32.480	31.400	31.500	31.500	3,034,580
2024-06-27	32.730	33.000	31.860	31.920	31.920	2,591,751
2024-06-26	32.060	32.950	31.540	32.910	32.910	2,920,655
2024-06-25	32.780	33.100	31.660	31.980	31.980	3,012,990
2024-06-24	34.260	34.260	32.500	32.530	32.530	2,831,626
2024-06-21	33.770	34.470	33.550	34.260	34.260	1,696,236
2024-06-20	35.200	35.500	33.800	33.800	33.800	3,035,925
2024-06-19	36.500	36.580	35.120	35.200	35.200	2,791,956
2024-06-18	36.000	36.880	35.910	36.560	36.560	2,653,719
2024-06-17	35.290	36.140	35.010	36.000	36.000	2,526,709
2024-06-14	35.820	36.000	34.880	35.350	35.350	3,274,660
2024-06-13	36.710	36.880	35.360	35.990	35.990	4,022,645
2024-06-12	37.020	37.380	36.820	36.830	36.830	1,741,865
2024-06-11	36.550	37.280	36.000	37.270	37.270	2,021,573
2024-06-07	37.030	37.150	36.500	36.880	36.880	1,725,550
2024-06-06	37.990	38.110	36.480	36.580	36.580	3,623,560
2024-06-05	38.310	38.680	37.930	37.980	37.980	2,329,215
2024-06-04	38.650	38.680	38.120	38.310	38.310	2,547,400
2024-06-03	39.570	39.680	38.320	38.650	38.650	2,513,400
2024-05-31	39.340	40.230	39.150	39.510	39.510	1,977,000
2024-05-30	39.630	39.980	39.350	39.740	39.740	1,318,900
2024-05-29	40.030	40.490	39.750	39.910	39.910	2,026,900
2024-05-28	40.450	40.450	39.660	40.000	40.000	1,646,100
2024-05-27	40.150	40.300	39.220	40.220	40.220	3,395,100
2024-05-24	41.170	41.170	39.960	39.960	39.960	2,725,300
2024-05-23	41.340	41.380	40.620	40.830	40.830	2,683,100
2024-05-22	41.150	41.880	41.020	41.470	41.470	2,680,000
2024-05-21	41.750	41.880	40.740	41.150	41.150	4,111,138
2024-05-20	42.040	42.830	41.730	41.980	41.980	4,093,410
2024-05-17	40.830	42.680	40.660	41.990	41.990	6,296,860
2024-05-16	40.360	40.860	40.160	40.400	40.400	2,886,976
2024-05-15	40.690	40.690	39.860	40.360	40.360	2,120,828
2024-05-14	39.970	40.960	39.810	40.710	40.710	4,301,715
2024-05-13	41.990	41.990	39.080	39.950	39.950	10,275,582
2024-05-10	43.800	43.860	42.400	42.600	42.600	5,164,700
2024-05-09	42.760	44.060	42.670	43.630	43.630	5,762,810
2024-05-08	44.000	44.000	42.740	42.840	42.840	6,104,280
2024-05-07	43.990	44.490	43.460	44.130	44.130	9,050,417
2024-05-06	41.610	45.080	41.610	43.890	43.890	13,450,643
2024-04-30	41.890	43.180	40.820	40.980	40.980	9,022,250
2024-04-29	42.390	42.880	40.550	41.550	41.550	10,593,242
2024-04-26	42.170	43.800	42.080	43.180	43.180	4,604,200
2024-04-25	43.230	43.300	41.950	42.180	42.180	4,149,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.3100 CNY
2022-06-22	0.2000 CNY
2021-10-13	0.4600 CNY
2020-08-20	0.3200 CNY
2019-07-01	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.