Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	51.130	51.590	50.520	50.600	50.600	1,671,943
2024-01-18	51.350	51.780	50.000	51.380	51.380	2,621,729
2024-01-17	53.370	53.460	51.580	51.580	51.580	1,785,881
2024-01-16	53.510	53.940	52.750	53.370	53.370	1,533,073
2024-01-15	53.510	53.840	52.430	53.480	53.480	2,361,880
2024-01-12	52.750	54.260	52.640	53.820	53.820	2,345,721
2024-01-11	51.900	53.180	51.550	52.920	52.920	1,934,580
2024-01-10	51.740	52.390	50.710	52.060	52.060	2,240,276
2024-01-09	52.360	53.880	51.730	52.280	52.280	2,650,350
2024-01-08	51.960	52.600	51.170	52.090	52.090	2,611,033
2024-01-05	53.000	53.610	51.930	52.300	52.300	1,916,410
2024-01-04	53.680	54.020	51.900	52.670	52.670	3,205,106
2024-01-03	55.180	55.420	53.470	54.020	54.020	2,565,028
2024-01-02	56.600	56.610	55.510	55.600	55.600	1,789,133
2023-12-29	55.260	56.880	54.890	56.400	56.400	2,587,651
2023-12-28	54.730	55.980	53.680	55.460	55.460	2,769,763
2023-12-27	54.130	55.650	54.130	54.930	54.930	2,010,000
2023-12-26	55.000	55.150	53.300	53.860	53.860	1,715,100
2023-12-25	53.540	55.000	53.490	54.880	54.880	2,665,210
2023-12-22	54.270	54.960	53.760	53.860	53.860	2,213,602
2023-12-21	54.230	55.140	54.000	54.270	54.270	1,932,280
2023-12-20	56.220	56.290	54.180	54.320	54.320	2,529,300
2023-12-19	56.430	56.740	55.700	56.160	56.160	1,450,321
2023-12-18	57.110	57.750	56.350	56.680	56.680	1,176,500
2023-12-15	57.880	58.380	56.850	57.000	57.000	1,743,900
2023-12-14	58.850	59.050	57.600	58.050	58.050	1,348,200
2023-12-13	59.010	59.560	58.020	58.640	58.640	1,550,109
2023-12-12	58.840	59.550	58.150	59.370	59.370	2,100,722
2023-12-11	56.670	59.250	56.010	59.080	59.080	4,364,160
2023-12-08	57.580	57.840	56.120	56.390	56.390	2,926,616
2023-12-07	57.500	58.000	56.420	57.580	57.580	2,398,587
2023-12-06	58.260	59.760	57.500	57.670	57.670	1,891,180
2023-12-05	59.130	59.500	58.200	58.260	58.260	1,661,800
2023-12-04	58.350	59.800	57.170	59.340	59.340	2,376,005
2023-12-01	59.120	59.460	58.010	58.350	58.350	2,162,622
2023-11-30	60.730	60.850	58.700	59.170	59.170	2,183,128
2023-11-29	61.090	61.480	60.390	60.720	60.720	1,331,300
2023-11-28	61.090	61.530	60.350	61.090	61.090	1,401,422
2023-11-27	60.280	61.220	59.130	61.160	61.160	2,317,000
2023-11-24	61.200	61.430	60.300	60.420	60.420	1,826,220
2023-11-23	60.130	62.750	59.820	61.580	61.580	3,711,850
2023-11-22	60.800	61.090	59.830	59.830	59.830	1,533,200
2023-11-21	61.900	62.480	61.010	61.170	61.170	1,850,055
2023-11-20	61.860	62.260	61.340	62.040	62.040	2,082,380
2023-11-17	59.800	62.000	59.800	61.860	61.860	2,818,842
2023-11-16	60.810	61.940	60.200	60.300	60.300	2,252,084
2023-11-15	60.410	62.280	59.190	61.200	61.200	4,648,156
2023-11-14	58.380	60.390	57.320	60.010	60.010	4,205,965
2023-11-13	59.620	59.770	57.810	58.260	58.260	4,267,286
2023-11-10	59.990	60.480	59.260	59.610	59.610	2,491,290
2023-11-09	61.100	61.100	59.380	59.830	59.830	5,627,338
2023-11-08	62.110	62.110	60.510	61.150	61.150	3,078,217
2023-11-07	61.100	62.500	59.880	61.970	61.970	5,733,996
2023-11-06	64.500	64.680	59.720	61.000	61.000	8,348,436
2023-11-03	64.300	65.190	63.320	64.100	64.100	2,710,875
2023-11-02	66.550	67.180	64.070	64.300	64.300	2,795,114
2023-11-01	63.880	66.500	63.110	66.150	66.150	3,564,100
2023-10-31	65.360	67.550	63.000	64.080	64.080	4,102,606
2023-10-30	61.970	64.120	60.870	63.500	63.500	2,941,655
2023-10-27	63.210	63.850	61.290	61.510	61.510	2,524,934

← NewerPage 12 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.