Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	65.610	72.000	65.400	69.430	69.049	6,314,488
2022-07-28	68.860	69.850	65.190	66.000	65.638	8,378,366
2022-07-27	62.650	68.860	62.250	68.860	68.482	6,117,454
2022-07-26	62.990	64.200	61.000	62.600	62.256	3,637,993
2022-07-25	63.770	64.880	61.210	63.260	62.913	5,373,765
2022-07-22	64.550	67.200	62.850	64.200	63.848	5,285,595
2022-07-21	58.880	66.000	58.150	64.000	63.649	9,366,511
2022-07-20	59.090	62.250	58.960	60.000	59.671	8,200,647
2022-07-19	56.110	62.160	55.900	60.440	60.108	14,625,543
2022-07-18	55.400	57.120	53.120	56.510	56.200	8,898,937
2022-07-15	56.090	57.000	53.900	54.580	54.280	8,626,030
2022-07-14	51.460	55.900	50.330	54.310	54.012	5,793,700
2022-07-13	50.950	52.450	49.020	51.070	50.790	3,831,487
2022-07-12	50.880	53.220	49.720	50.400	50.123	3,690,571
2022-07-11	49.890	51.130	49.000	50.930	50.651	2,584,160
2022-07-08	54.000	54.110	49.990	50.540	50.263	6,184,960
2022-07-07	50.320	54.600	49.210	53.800	53.505	6,259,950
2022-07-06	47.270	51.380	47.030	50.320	50.044	7,722,064
2022-07-05	49.190	50.160	47.400	48.000	47.737	6,152,608
2022-07-04	50.300	51.380	48.170	49.600	49.328	5,679,094
2022-07-01	49.630	50.800	49.120	50.160	49.885	4,208,162
2022-06-30	49.570	50.780	48.150	49.190	48.920	4,974,398
2022-06-29	53.000	53.560	49.360	49.490	49.218	8,387,211
2022-06-28	55.700	55.860	52.200	53.790	53.495	6,590,633
2022-06-27	56.230	57.000	54.000	56.000	55.693	6,514,048
2022-06-24	55.920	58.150	54.550	56.200	55.892	8,199,910
2022-06-23	51.310	56.230	51.180	56.000	55.693	11,981,990
2022-06-22	51.270	53.670	50.500	51.120	50.839	8,007,057
2022-06-21	51.410	51.810	48.300	48.990	48.522	7,268,241
2022-06-20	52.930	53.980	51.500	51.840	51.345	3,911,622
2022-06-17	51.710	54.730	51.020	53.310	52.801	4,972,601
2022-06-16	50.860	52.790	49.850	52.030	51.533	5,142,390
2022-06-15	52.590	54.990	50.520	50.980	50.493	7,630,358
2022-06-14	49.010	53.860	48.060	52.320	51.820	7,878,898
2022-06-13	45.200	51.880	45.200	50.090	49.612	9,499,679
2022-06-10	42.800	47.440	42.220	47.340	46.888	10,454,335
2022-06-09	44.810	45.470	42.510	43.130	42.718	6,157,822
2022-06-08	43.080	47.800	42.000	45.800	45.363	10,165,052
2022-06-07	43.440	43.730	42.230	43.580	43.164	6,059,178
2022-06-06	43.340	45.650	42.020	43.880	43.461	11,606,581
2022-06-02	39.020	42.680	38.770	42.680	42.273	6,800,100
2022-06-01	39.080	40.280	37.600	38.800	38.430	9,022,630
2022-05-31	37.360	37.900	36.700	37.520	37.162	5,296,966
2022-05-30	35.780	37.760	35.520	37.500	37.142	5,892,086
2022-05-27	35.920	37.240	35.000	35.460	35.121	2,904,094
2022-05-26	35.300	36.400	34.480	35.580	35.240	3,444,900
2022-05-25	35.150	36.380	34.080	35.780	35.438	5,113,600
2022-05-24	38.240	39.370	35.240	35.310	34.973	9,679,319
2022-05-23	37.470	38.010	36.220	37.500	37.142	5,774,950
2022-05-20	37.000	37.700	36.500	37.310	36.954	4,733,315
2022-05-19	36.770	37.580	35.860	37.250	36.894	4,829,380
2022-05-18	37.500	38.650	36.590	37.480	37.122	6,788,040
2022-05-17	35.070	37.960	34.500	37.370	37.013	8,326,486
2022-05-16	36.900	36.900	34.850	35.150	34.814	6,306,280
2022-05-13	34.820	36.850	34.210	36.490	36.142	8,905,177
2022-05-12	34.700	35.100	33.750	34.500	34.171	6,466,296
2022-05-11	32.430	35.460	32.400	34.770	34.438	7,493,300
2022-05-10	29.000	32.240	28.600	32.240	31.932	4,175,790
2022-05-09	30.000	30.410	28.850	29.310	29.030	2,942,109
2022-05-06	30.650	31.320	30.100	30.240	29.951	2,354,703

← NewerPage 18 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.