Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	60.500	63.400	60.200	63.210	63.210	2,736,056
2023-10-25	59.060	62.000	59.060	60.840	60.840	3,127,219
2023-10-24	58.940	61.410	58.430	58.980	58.980	4,548,480
2023-10-23	59.210	60.090	57.850	58.530	58.530	1,731,799
2023-10-20	60.000	60.750	58.900	59.110	59.110	2,022,238
2023-10-19	62.000	62.000	59.880	60.250	60.250	1,773,198
2023-10-18	62.190	63.000	61.800	62.000	62.000	1,536,248
2023-10-17	63.500	63.800	61.500	62.550	62.550	2,331,400
2023-10-16	63.980	64.570	62.360	62.880	62.880	2,629,526
2023-10-13	64.280	65.070	64.010	64.410	64.410	1,119,026
2023-10-12	62.910	65.570	62.630	64.370	64.370	2,804,171
2023-10-11	64.360	64.360	62.160	62.910	62.910	2,418,492
2023-10-10	63.360	64.200	62.890	64.000	64.000	1,932,603
2023-10-09	64.220	65.670	62.960	63.360	63.360	3,430,985
2023-09-28	62.110	64.000	61.630	62.810	62.810	2,640,864
2023-09-27	61.980	62.980	61.000	62.450	62.450	1,775,752
2023-09-26	60.120	63.100	60.020	62.100	62.100	4,553,215
2023-09-25	59.990	62.040	59.500	60.150	60.150	3,354,841
2023-09-22	58.900	60.270	58.500	59.850	59.850	2,169,575
2023-09-21	60.880	61.060	58.540	58.900	58.900	2,206,576
2023-09-20	60.390	62.800	59.980	60.800	60.800	3,763,264
2023-09-19	59.980	60.500	58.700	60.280	60.280	2,572,242
2023-09-18	56.910	61.140	56.560	59.920	59.920	4,407,230
2023-09-15	57.420	57.720	56.160	57.110	57.110	2,767,050
2023-09-14	58.500	58.710	57.000	57.490	57.490	2,405,800
2023-09-13	60.190	60.400	58.200	58.720	58.720	2,895,713
2023-09-12	57.990	61.500	57.340	60.900	60.900	6,010,539
2023-09-11	56.180	58.510	55.460	58.000	58.000	2,833,650
2023-09-08	55.010	56.600	55.010	55.750	55.750	1,602,313
2023-09-07	56.500	56.660	54.380	55.310	55.310	2,298,000
2023-09-06	55.930	56.590	55.000	56.300	56.300	2,088,406
2023-09-05	56.180	56.880	55.150	55.530	55.530	1,941,540
2023-09-04	57.430	57.550	55.000	56.190	56.190	2,836,968
2023-09-01	57.130	57.880	56.560	57.090	57.090	1,447,454
2023-08-31	57.800	58.290	56.830	57.090	57.090	1,563,040
2023-08-30	57.800	58.780	57.000	57.780	57.780	2,859,658
2023-08-29	52.810	58.240	52.810	57.790	57.790	4,452,056
2023-08-28	56.610	58.000	53.000	53.040	53.040	2,741,833
2023-08-25	54.890	54.970	53.020	53.740	53.740	1,873,939
2023-08-24	53.170	56.100	53.170	54.890	54.890	2,788,926
2023-08-23	53.000	54.070	52.610	53.140	53.140	1,973,909
2023-08-22	52.970	54.150	52.160	53.090	53.090	2,478,380
2023-08-21	53.600	54.190	52.470	52.480	52.480	1,291,218
2023-08-18	54.500	55.190	53.510	53.540	53.540	1,536,426
2023-08-17	53.590	55.590	52.590	54.860	54.860	2,274,705
2023-08-16	55.250	55.430	52.170	53.600	53.600	3,660,078
2023-08-15	55.220	56.300	54.670	55.670	55.670	1,699,218
2023-08-14	55.790	56.080	53.540	55.210	55.210	2,891,783
2023-08-11	57.280	57.650	56.210	56.240	56.240	1,523,632
2023-08-10	57.720	58.560	57.210	57.470	57.470	1,334,331
2023-08-09	58.230	58.690	56.890	58.290	58.290	2,157,267
2023-08-08	59.300	60.280	58.710	58.940	58.940	2,252,662
2023-08-07	58.210	60.980	58.200	59.390	59.390	3,070,890
2023-08-04	57.970	59.600	57.030	58.810	58.810	3,310,689
2023-08-03	57.510	57.990	56.810	57.450	57.450	2,043,230
2023-08-02	55.500	58.560	55.260	57.860	57.860	3,697,717
2023-08-01	56.250	57.590	55.130	55.950	55.950	2,621,477
2023-07-31	55.530	57.150	54.510	56.030	56.030	3,491,147
2023-07-28	55.160	57.140	54.110	54.810	54.810	5,246,600
2023-07-27	57.430	58.500	54.600	56.100	56.100	6,210,747

← NewerPage 13 of 21 · 1,215 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.