Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	51.190	51.900	49.830	49.960	49.686	4,294,376
2023-01-30	52.990	54.880	51.200	51.200	50.919	6,273,147
2023-01-20	50.560	51.390	49.880	50.360	50.084	2,419,969
2023-01-19	50.800	50.800	49.610	50.560	50.283	2,386,491
2023-01-18	51.190	52.180	50.420	50.710	50.432	2,742,901
2023-01-17	51.460	52.440	50.800	50.900	50.621	2,243,671
2023-01-16	50.690	51.500	50.000	51.090	50.810	3,769,641
2023-01-13	52.280	52.700	50.140	50.290	50.014	3,856,681
2023-01-12	52.300	53.170	51.790	52.050	51.764	2,550,747
2023-01-11	54.120	54.180	52.250	52.290	52.003	3,101,916
2023-01-10	53.480	55.010	52.130	53.970	53.674	4,416,941
2023-01-09	54.000	54.760	52.560	53.170	52.878	5,150,973
2023-01-06	52.000	54.760	51.500	54.010	53.714	6,341,321
2023-01-05	47.780	51.760	47.780	51.760	51.476	6,417,663
2023-01-04	47.200	47.590	45.710	47.050	46.792	2,714,493
2023-01-03	46.900	47.950	45.680	47.620	47.359	2,440,991
2022-12-30	46.050	47.410	45.600	47.300	47.040	3,805,012
2022-12-29	45.630	47.200	45.520	45.630	45.380	2,201,817
2022-12-28	47.600	47.600	45.330	45.700	45.449	2,830,296
2022-12-27	47.300	48.500	46.660	48.030	47.766	2,912,094
2022-12-26	44.960	47.930	44.900	47.190	46.931	3,707,941
2022-12-23	46.700	46.900	44.470	44.640	44.395	2,862,924
2022-12-22	48.270	48.330	46.650	47.180	46.921	3,230,149
2022-12-21	49.170	49.600	47.120	48.370	48.105	3,225,521
2022-12-20	48.500	50.490	47.880	49.660	49.387	5,128,815
2022-12-19	47.690	49.480	46.480	48.180	47.916	4,110,767
2022-12-16	48.500	48.910	46.550	46.690	46.434	2,393,843
2022-12-15	46.940	49.520	45.800	49.230	48.960	3,353,140
2022-12-14	46.620	47.290	46.210	46.450	46.195	911,361
2022-12-13	47.960	48.230	46.650	46.900	46.643	1,340,600
2022-12-12	47.680	48.390	47.120	47.970	47.707	1,498,000
2022-12-09	49.340	49.340	47.620	47.900	47.637	2,912,579
2022-12-08	48.770	51.590	48.330	49.100	48.831	3,604,073
2022-12-07	47.970	49.980	47.870	48.960	48.691	3,119,036
2022-12-06	48.130	48.600	45.780	48.590	48.323	4,417,302
2022-12-05	47.000	48.500	46.520	48.350	48.085	3,804,006
2022-12-02	46.210	47.690	45.810	46.690	46.434	3,294,793
2022-12-01	45.800	47.100	45.060	46.740	46.484	6,994,702
2022-11-30	42.160	46.170	41.700	44.180	43.938	6,380,761
2022-11-29	41.800	42.800	41.480	42.330	42.098	2,831,879
2022-11-28	41.210	42.590	40.550	41.500	41.272	2,928,644
2022-11-25	43.820	43.860	41.990	42.200	41.968	3,031,283
2022-11-24	44.560	45.200	43.400	43.940	43.699	2,651,672
2022-11-23	44.640	45.170	42.560	44.700	44.455	3,463,062
2022-11-22	46.620	46.620	43.830	44.300	44.057	4,649,772
2022-11-21	45.490	47.100	44.320	46.850	46.593	4,807,976
2022-11-18	45.770	47.750	44.340	45.880	45.628	4,699,535
2022-11-17	47.720	47.720	44.720	45.760	45.509	5,422,367
2022-11-16	49.020	50.800	47.600	47.880	47.617	6,396,542
2022-11-15	46.000	48.600	45.260	48.140	47.876	4,263,850
2022-11-14	46.510	46.580	44.100	44.560	44.315	3,064,685
2022-11-11	47.870	49.120	46.030	46.500	46.245	3,288,906
2022-11-10	48.190	48.190	46.100	46.380	46.125	3,444,919
2022-11-09	48.520	49.500	47.800	48.450	48.184	2,201,840
2022-11-08	49.800	49.800	48.020	48.670	48.403	2,610,849
2022-11-07	49.800	50.380	48.290	49.800	49.527	3,737,248
2022-11-04	47.890	50.550	47.070	49.810	49.537	6,270,737
2022-11-03	47.160	49.000	46.700	47.930	47.667	6,883,018
2022-11-02	42.850	47.470	42.620	47.470	47.210	5,801,475
2022-11-01	41.600	43.360	40.680	43.150	42.913	3,554,044

← NewerPage 16 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.