Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	56.800	57.260	53.800	54.250	54.250	3,600,738
2023-07-25	55.400	58.550	54.330	56.940	56.940	5,379,029
2023-07-24	53.780	55.690	52.780	54.130	54.130	2,781,374
2023-07-21	54.100	55.250	53.760	53.940	53.940	4,326,123
2023-07-20	57.520	58.680	54.900	55.040	55.040	6,204,590
2023-07-19	57.380	58.330	57.200	58.180	58.180	2,527,800
2023-07-18	58.470	59.000	56.810	58.030	58.030	3,621,862
2023-07-17	58.000	59.120	56.180	58.250	58.250	4,137,411
2023-07-14	58.730	59.140	56.800	58.160	58.160	3,787,496
2023-07-13	58.190	59.170	56.800	58.500	58.500	4,792,527
2023-07-12	59.580	60.360	57.910	58.150	58.150	5,375,630
2023-07-11	55.790	59.280	54.620	59.150	59.150	8,091,794
2023-07-10	57.860	57.980	55.260	55.710	55.710	3,897,634
2023-07-07	58.400	60.640	57.280	57.400	57.400	4,699,888
2023-07-06	56.100	59.500	54.620	58.420	58.420	5,767,129
2023-07-05	56.090	58.660	55.240	56.480	56.170	7,035,847
2023-07-04	53.100	57.740	53.100	56.170	55.862	9,885,891
2023-07-03	54.790	56.000	52.690	52.820	52.530	5,511,212
2023-06-30	54.010	54.680	52.770	54.250	53.952	2,750,000
2023-06-29	54.390	55.600	53.020	54.170	53.873	4,087,350
2023-06-28	54.830	55.250	53.220	54.500	54.201	4,193,906
2023-06-27	53.760	55.600	53.700	55.050	54.748	5,452,658
2023-06-26	56.820	57.560	52.730	53.890	53.594	7,707,630
2023-06-21	55.770	57.780	55.170	56.720	56.409	6,794,833
2023-06-20	55.340	57.070	55.010	55.780	55.474	6,563,841
2023-06-19	51.960	56.020	51.900	54.900	54.599	7,938,464
2023-06-16	52.010	53.570	51.780	51.950	51.665	4,448,487
2023-06-15	50.900	53.530	50.480	52.480	52.192	6,447,631
2023-06-14	51.590	52.200	50.900	50.970	50.690	3,284,400
2023-06-13	52.500	52.500	51.120	51.300	51.018	4,892,801
2023-06-12	49.000	53.620	48.750	51.980	51.695	8,891,025
2023-06-09	48.970	49.660	48.270	48.960	48.691	2,916,285
2023-06-08	48.270	49.770	47.880	48.720	48.453	3,639,989
2023-06-07	47.700	49.190	47.650	47.940	47.677	3,188,173
2023-06-06	48.870	49.480	47.760	47.990	47.727	3,146,216
2023-06-05	49.970	50.450	48.200	48.870	48.602	5,480,607
2023-06-02	49.280	50.090	48.760	49.260	48.990	3,786,877
2023-06-01	48.900	49.390	48.580	49.110	48.841	2,582,972
2023-05-31	49.600	50.300	48.300	48.890	48.622	4,706,848
2023-05-30	47.880	50.200	47.670	49.010	48.741	5,738,340
2023-05-29	49.440	49.480	46.780	48.220	47.955	5,144,835
2023-05-26	47.050	49.580	46.200	49.330	49.059	5,780,852
2023-05-25	46.480	48.600	46.270	47.050	46.792	3,496,030
2023-05-24	46.270	47.260	46.000	46.730	46.474	2,642,120
2023-05-23	47.500	47.750	46.200	46.270	46.016	3,231,006
2023-05-22	46.440	48.000	46.100	47.720	47.458	4,516,312
2023-05-19	46.280	46.970	45.700	46.490	46.235	2,747,742
2023-05-18	46.740	47.100	46.000	46.400	46.145	2,311,666
2023-05-17	47.000	47.690	45.470	46.750	46.493	2,922,819
2023-05-16	47.800	48.650	47.000	47.290	47.030	3,856,424
2023-05-15	47.240	48.600	47.100	47.600	47.339	5,555,115
2023-05-12	48.150	48.770	46.600	47.240	46.981	6,543,024
2023-05-11	46.490	49.200	46.120	48.160	47.896	9,883,130
2023-05-10	42.440	46.490	42.190	46.490	46.235	6,089,365
2023-05-09	43.270	43.300	42.200	42.260	42.028	3,347,718
2023-05-08	43.930	44.460	42.800	43.160	42.923	3,090,561
2023-05-05	44.480	44.550	42.960	43.620	43.381	3,526,788
2023-05-04	44.540	45.620	43.900	44.510	44.266	3,803,843
2023-04-28	45.370	45.620	44.050	44.200	43.957	4,431,233
2023-04-27	42.850	45.160	42.300	44.880	44.634	11,531,956

← NewerPage 14 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.