Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	39.050	42.410	38.670	41.200	40.974	5,848,173
2023-04-25	39.600	39.600	37.900	39.070	38.856	3,652,206
2023-04-24	38.610	40.640	37.880	39.600	39.383	4,552,152
2023-04-21	39.900	40.690	38.580	38.610	38.398	5,111,080
2023-04-20	41.990	41.990	39.580	40.430	40.208	6,507,969
2023-04-19	42.480	42.480	40.510	42.350	42.118	4,381,336
2023-04-18	42.920	44.120	42.420	42.570	42.336	3,535,784
2023-04-17	43.630	44.800	42.500	42.920	42.684	4,492,993
2023-04-14	42.100	43.440	41.980	43.220	42.983	5,753,207
2023-04-13	42.340	42.340	41.700	42.000	41.770	2,491,174
2023-04-12	41.500	42.830	40.440	42.510	42.277	5,829,516
2023-04-11	42.830	43.420	40.980	41.420	41.193	7,642,507
2023-04-10	41.020	42.300	40.000	42.110	41.879	5,999,891
2023-04-07	40.150	41.120	39.570	41.020	40.795	3,996,780
2023-04-06	39.000	40.370	38.400	40.150	39.930	4,202,570
2023-04-04	39.800	40.340	38.880	39.120	38.905	4,039,912
2023-04-03	40.560	40.630	39.550	40.070	39.850	5,115,970
2023-03-31	38.690	40.570	38.670	40.550	40.327	5,347,178
2023-03-30	38.400	39.740	37.500	38.820	38.607	5,069,210
2023-03-29	37.810	39.490	37.810	38.400	38.189	4,333,471
2023-03-28	38.970	39.150	37.800	38.030	37.821	4,040,652
2023-03-27	39.860	39.970	38.650	38.740	38.527	4,473,619
2023-03-24	40.290	40.290	39.610	39.780	39.562	3,642,644
2023-03-23	39.800	40.300	39.200	40.110	39.890	3,203,203
2023-03-22	40.390	40.950	39.640	40.000	39.781	4,183,886
2023-03-21	39.390	40.130	39.060	40.070	39.850	3,579,489
2023-03-20	39.290	39.980	38.190	39.390	39.174	3,497,315
2023-03-17	39.240	39.600	38.220	39.500	39.283	3,671,647
2023-03-16	39.000	39.600	38.850	39.020	38.806	1,776,613
2023-03-15	39.400	40.490	39.070	39.310	39.094	2,993,453
2023-03-14	39.270	39.560	37.630	39.290	39.074	3,892,054
2023-03-13	39.650	40.150	38.680	39.330	39.114	3,332,742
2023-03-10	41.320	41.740	39.800	39.840	39.621	4,449,197
2023-03-09	42.600	42.610	41.490	41.580	41.352	3,118,928
2023-03-08	42.210	42.750	41.850	42.500	42.267	2,318,235
2023-03-07	44.320	44.320	42.300	42.410	42.177	3,501,549
2023-03-06	44.070	44.510	43.720	44.200	43.957	2,294,568
2023-03-03	44.300	44.880	43.610	44.080	43.838	2,870,240
2023-03-02	45.570	45.570	44.260	44.460	44.216	3,112,619
2023-03-01	45.710	45.810	44.510	45.480	45.230	2,522,769
2023-02-28	46.140	46.640	45.260	45.710	45.459	2,465,872
2023-02-27	46.000	46.950	45.410	46.260	46.006	2,694,840
2023-02-24	47.790	47.790	46.210	46.300	46.046	3,621,207
2023-02-23	48.340	49.260	47.300	47.950	47.687	5,677,075
2023-02-22	50.150	51.200	48.010	48.460	48.194	10,280,407
2023-02-21	46.200	48.470	46.010	47.670	47.408	6,709,877
2023-02-20	46.620	47.180	45.500	45.960	45.708	4,951,837
2023-02-17	46.870	47.350	45.830	46.980	46.722	3,266,464
2023-02-16	48.130	48.290	46.510	46.880	46.623	3,830,963
2023-02-15	47.750	49.160	47.660	48.120	47.856	3,666,314
2023-02-14	47.890	48.490	47.500	47.640	47.379	3,524,249
2023-02-13	47.500	48.180	46.900	47.890	47.627	4,434,150
2023-02-10	49.500	49.500	47.000	47.250	46.991	5,917,258
2023-02-09	49.800	50.760	48.900	49.440	49.169	4,654,234
2023-02-08	50.150	50.150	48.990	49.950	49.676	2,278,807
2023-02-07	49.060	50.820	48.440	50.140	49.865	3,262,945
2023-02-06	49.660	49.950	48.820	48.880	48.612	2,066,595
2023-02-03	51.000	51.000	48.700	49.680	49.407	4,382,023
2023-02-02	51.200	52.200	50.560	51.090	50.810	3,984,281
2023-02-01	49.670	51.520	49.650	51.150	50.869	4,038,751

← NewerPage 15 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.