Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	40.680	43.280	39.000	41.350	41.123	3,962,143
2022-10-28	42.130	43.300	40.000	40.800	40.576	4,090,809
2022-10-27	44.650	46.040	42.820	42.850	42.615	3,692,552
2022-10-26	44.800	45.920	43.720	44.650	44.405	4,751,226
2022-10-25	41.360	45.520	40.900	45.060	44.813	6,261,700
2022-10-24	42.420	44.200	41.880	42.200	41.968	5,539,406
2022-10-21	42.000	42.960	41.110	41.150	40.924	2,973,844
2022-10-20	43.480	43.660	40.200	41.920	41.690	6,310,367
2022-10-19	43.060	44.730	43.000	43.660	43.420	3,370,522
2022-10-18	45.750	46.370	43.000	43.750	43.510	4,933,734
2022-10-17	46.500	47.300	43.610	45.080	44.833	4,855,619
2022-10-14	46.400	47.880	45.270	47.110	46.851	3,526,846
2022-10-13	46.250	48.780	45.410	45.560	45.310	3,408,109
2022-10-12	44.990	47.000	43.280	46.900	46.643	3,083,543
2022-10-11	43.070	45.080	42.500	44.660	44.415	3,271,120
2022-10-10	44.330	44.590	42.000	42.630	42.396	4,325,698
2022-09-30	46.440	46.820	43.130	44.120	43.878	5,594,202
2022-09-29	46.630	47.330	44.650	46.390	46.135	3,567,379
2022-09-28	47.380	48.020	45.350	45.830	45.579	4,250,986
2022-09-27	48.280	49.180	46.010	47.540	47.279	3,942,748
2022-09-26	45.940	49.330	45.500	47.880	47.617	4,261,134
2022-09-23	48.720	49.600	45.390	46.500	46.245	4,669,448
2022-09-22	47.580	50.210	46.900	48.400	48.134	3,822,795
2022-09-21	49.140	49.600	46.750	48.000	47.737	4,604,838
2022-09-20	49.200	51.910	48.420	49.150	48.880	6,637,171
2022-09-19	47.790	49.150	46.880	48.210	47.945	4,825,723
2022-09-16	47.960	49.060	46.700	47.400	47.140	9,574,238
2022-09-15	51.930	52.070	47.500	48.010	47.747	7,934,956
2022-09-14	53.310	54.200	50.670	51.500	51.217	4,379,091
2022-09-13	53.060	54.600	52.890	53.700	53.405	2,714,085
2022-09-09	53.900	54.280	52.350	53.650	53.356	2,488,195
2022-09-08	55.280	56.300	52.900	53.510	53.216	4,261,398
2022-09-07	51.440	56.450	51.370	55.570	55.265	5,789,759
2022-09-06	49.330	52.880	48.280	52.000	51.715	5,568,176
2022-09-05	51.050	51.460	48.040	48.950	48.681	4,501,800
2022-09-02	50.040	51.800	48.800	50.980	50.700	5,147,443
2022-09-01	49.150	50.500	48.070	49.800	49.527	5,011,805
2022-08-31	51.000	53.140	48.480	49.170	48.900	9,761,181
2022-08-30	53.500	55.480	52.310	52.580	52.291	4,733,565
2022-08-29	54.040	55.300	52.730	53.700	53.405	4,810,995
2022-08-26	53.960	55.460	53.000	54.680	54.380	4,588,974
2022-08-25	54.500	55.790	52.000	53.880	53.584	5,951,467
2022-08-24	59.200	59.880	53.710	54.990	54.688	6,998,278
2022-08-23	61.470	63.850	59.360	59.680	59.352	4,160,653
2022-08-22	60.900	63.160	60.350	60.990	60.655	3,390,254
2022-08-19	66.170	68.290	61.780	61.970	61.630	5,377,849
2022-08-18	64.000	67.780	63.010	67.400	67.030	5,019,725
2022-08-17	61.430	64.960	60.610	63.510	63.161	5,915,038
2022-08-16	60.950	63.480	60.370	61.530	61.192	4,070,349
2022-08-15	60.180	63.530	59.800	60.290	59.959	5,236,400
2022-08-12	61.200	63.280	59.750	61.000	60.665	3,444,570
2022-08-11	62.280	62.340	58.880	61.300	60.964	6,398,300
2022-08-10	62.460	64.000	59.520	62.670	62.326	6,331,100
2022-08-09	65.340	66.060	62.300	62.450	62.107	3,795,390
2022-08-08	62.140	65.600	60.330	64.350	63.997	6,107,930
2022-08-05	63.930	64.460	60.680	61.130	60.795	5,874,940
2022-08-04	65.990	66.570	62.800	63.400	63.052	7,162,731
2022-08-03	69.000	72.050	65.120	65.680	65.320	6,192,088
2022-08-02	66.680	71.630	65.000	70.690	70.302	5,207,020
2022-08-01	69.020	71.750	64.580	67.620	67.249	5,771,928

← NewerPage 17 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.