Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	31.000	32.050	30.450	31.860	31.556	5,034,400
2022-04-29	29.220	30.800	28.380	30.350	30.060	5,503,000
2022-04-28	28.930	29.800	28.280	29.350	29.070	5,231,645
2022-04-27	27.590	30.690	27.160	30.220	29.931	6,272,531
2022-04-26	29.530	30.490	27.460	28.190	27.921	5,541,700
2022-04-25	33.060	33.460	30.510	30.510	30.219	4,075,400
2022-04-22	33.960	34.900	33.610	33.900	33.576	3,263,078
2022-04-21	36.390	37.000	34.700	35.010	34.676	4,817,151
2022-04-20	37.190	38.680	36.610	36.800	36.449	6,889,202
2022-04-19	37.370	38.500	36.200	37.300	36.944	10,321,815
2022-04-18	36.000	38.630	34.680	37.940	37.578	11,838,155
2022-04-15	33.140	36.960	32.190	35.930	35.587	8,185,480
2022-04-14	33.600	34.740	32.830	33.600	33.279	2,567,600
2022-04-13	34.060	34.300	32.800	33.010	32.695	2,384,800
2022-04-12	34.250	35.200	33.880	34.300	33.973	3,728,521
2022-04-11	36.110	37.490	34.180	34.310	33.982	4,096,510
2022-04-08	37.690	37.750	35.730	36.900	36.548	3,194,101
2022-04-07	37.610	38.390	37.280	37.690	37.330	2,636,500
2022-04-06	39.700	39.900	37.790	38.060	37.697	3,912,200
2022-04-01	40.000	41.670	39.580	40.090	39.707	4,000,083
2022-03-31	43.800	43.800	40.290	40.930	40.539	5,746,321
2022-03-30	42.500	44.350	41.700	44.220	43.798	3,338,400
2022-03-29	42.830	44.150	41.220	42.120	41.718	3,412,060
2022-03-28	42.900	43.240	41.500	42.800	42.391	2,651,000
2022-03-25	44.220	44.500	42.580	42.730	42.322	2,585,411
2022-03-24	43.550	43.830	42.600	43.580	43.164	2,283,100
2022-03-23	43.800	45.110	43.340	44.190	43.768	3,239,196
2022-03-22	43.120	44.120	42.330	43.280	42.867	2,801,400
2022-03-21	43.000	44.350	42.520	43.650	43.233	3,391,677
2022-03-18	43.770	44.100	42.110	42.990	42.580	3,838,245
2022-03-17	42.500	45.170	41.670	43.820	43.402	8,496,347
2022-03-16	39.130	41.660	38.000	41.060	40.668	4,592,156
2022-03-15	39.820	41.500	38.700	38.900	38.529	5,176,135
2022-03-14	41.000	41.280	40.000	40.030	39.648	4,004,030
2022-03-11	41.720	42.640	40.430	41.840	41.441	4,739,440
2022-03-10	43.410	44.400	42.350	42.680	42.273	5,100,140
2022-03-09	41.000	42.420	39.620	42.260	41.857	4,257,006
2022-03-08	42.260	42.800	40.770	40.840	40.450	3,872,140
2022-03-07	43.300	43.560	41.490	42.260	41.857	4,257,244
2022-03-04	44.990	45.770	43.100	43.570	43.154	6,212,687
2022-03-03	49.010	49.160	45.000	45.700	45.264	8,516,144
2022-03-02	49.910	49.910	48.690	49.090	48.621	4,459,928
2022-03-01	52.630	53.480	49.850	50.390	49.909	5,401,951
2022-02-28	52.800	54.800	52.500	52.620	52.118	3,976,860
2022-02-25	51.720	53.130	51.300	52.800	52.296	4,772,860
2022-02-24	51.400	52.950	49.900	51.000	50.513	5,966,865
2022-02-23	48.320	52.200	48.200	50.900	50.414	7,543,650
2022-02-22	47.380	48.730	47.200	48.410	47.948	4,422,557
2022-02-21	50.710	51.550	47.080	48.380	47.918	6,893,375
2022-02-18	51.990	52.310	49.900	51.460	50.969	4,150,394
2022-02-17	50.760	53.370	50.280	52.240	51.741	4,189,643
2022-02-16	54.000	54.200	51.260	51.380	50.889	3,745,000
2022-02-15	51.580	53.830	51.000	53.650	53.138	4,211,780
2022-02-14	50.800	53.250	50.800	51.620	51.127	2,647,120
2022-02-11	52.450	53.310	51.110	51.700	51.206	2,997,884
2022-02-10	53.390	54.970	51.470	52.910	52.405	2,888,521
2022-02-09	53.000	54.430	49.500	53.700	53.187	4,947,065
2022-02-08	54.450	54.800	51.000	52.400	51.900	5,923,380
2022-02-07	57.150	57.890	53.960	54.500	53.980	3,145,955
2022-01-28	58.110	58.330	54.540	55.750	55.218	3,827,600

← NewerPage 19 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.