Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	29.920	30.890	29.820	30.560	30.560	6,445,600
2026-07-15	30.880	31.950	30.030	30.190	30.190	11,808,969
2026-07-14	28.650	29.620	28.590	29.620	29.620	5,676,505
2026-07-13	27.950	27.950	26.880	26.930	26.930	2,856,800
2026-07-10	27.690	28.340	27.480	28.010	28.010	2,277,749
2026-07-09	28.010	28.060	27.310	27.720	27.720	2,484,436
2026-07-08	28.650	28.790	27.760	28.040	28.040	2,124,900
2026-07-07	29.330	29.880	28.500	28.570	28.570	2,413,739
2026-07-06	30.150	30.230	29.420	29.510	29.510	3,084,600
2026-07-03	29.210	30.750	29.210	30.230	30.230	5,434,146
2026-07-02	28.380	29.920	28.250	29.110	29.110	4,256,124
2026-07-01	28.000	28.600	27.630	28.280	28.280	2,743,304
2026-06-30	27.010	28.900	26.830	27.940	27.940	3,678,996
2026-06-29	27.060	27.280	26.120	26.980	26.980	3,656,143
2026-06-26	27.920	27.980	27.000	27.080	27.080	2,949,749
2026-06-25	28.630	28.850	27.830	27.930	27.930	2,820,716
2026-06-24	28.710	29.210	28.260	28.730	28.730	2,721,056
2026-06-23	28.900	29.370	28.600	28.730	28.730	2,600,067
2026-06-22	29.180	29.290	27.890	28.860	28.860	3,737,028
2026-06-18	29.280	29.660	29.020	29.320	29.320	1,985,069
2026-06-17	29.040	29.690	28.830	29.300	29.300	2,389,491
2026-06-16	29.100	29.790	29.050	29.220	29.030	2,839,365
2026-06-15	28.830	29.760	28.830	29.620	29.427	3,959,618
2026-06-12	28.440	29.180	28.410	28.630	28.444	3,863,897
2026-06-11	28.680	28.930	28.000	28.190	28.007	2,877,300
2026-06-10	29.070	29.280	28.300	28.680	28.494	2,911,405
2026-06-09	29.760	29.990	29.020	29.320	29.320	2,564,343
2026-06-08	30.000	30.500	29.340	29.760	29.760	2,721,076
2026-06-05	30.100	30.850	29.250	30.350	30.350	3,535,589
2026-06-04	30.410	30.800	29.900	30.100	30.100	2,518,940
2026-06-03	31.030	31.390	30.360	30.490	30.490	3,302,600
2026-06-02	32.180	32.180	30.970	31.030	31.030	4,201,800
2026-06-01	31.560	32.280	31.310	31.890	31.890	3,186,999
2026-05-29	32.630	33.230	31.360	31.560	31.560	5,204,407
2026-05-28	33.120	33.280	32.310	32.910	32.910	2,721,504
2026-05-27	33.800	34.380	32.860	33.050	33.050	3,327,770
2026-05-26	34.340	34.710	33.580	33.960	33.960	3,921,884
2026-05-25	34.710	35.500	34.340	34.440	34.440	4,392,900
2026-05-22	35.220	35.330	34.320	34.730	34.730	5,248,987
2026-05-21	34.510	36.260	34.280	35.280	35.280	8,849,633
2026-05-20	34.620	35.030	33.780	34.280	34.280	3,524,169
2026-05-19	35.000	35.730	34.580	34.640	34.640	3,193,780
2026-05-18	35.270	35.580	34.820	35.030	35.030	3,564,700
2026-05-15	34.050	35.550	34.050	35.260	35.260	5,122,846
2026-05-14	34.820	34.980	34.060	34.060	34.060	1,958,637
2026-05-13	34.500	35.060	34.360	34.800	34.800	1,638,247
2026-05-12	35.200	35.300	34.650	34.650	34.650	1,994,207
2026-05-11	34.920	35.250	34.750	35.100	35.100	2,422,700
2026-05-08	34.930	35.230	34.620	34.920	34.920	2,324,500
2026-05-07	34.600	34.970	34.220	34.790	34.790	2,479,349
2026-05-06	33.840	34.700	33.840	34.400	34.400	2,885,189
2026-04-30	34.240	34.240	33.740	33.840	33.840	1,706,450
2026-04-29	33.790	34.270	33.490	34.100	34.100	3,001,195
2026-04-28	33.200	34.130	33.070	33.880	33.880	4,180,089
2026-04-27	33.640	33.840	33.130	33.210	33.210	2,334,537
2026-04-24	33.610	33.950	33.610	33.720	33.720	1,808,500
2026-04-23	34.110	34.200	33.450	33.730	33.730	1,958,972
2026-04-22	33.470	34.350	33.350	34.110	34.110	2,647,333
2026-04-21	33.480	33.660	33.250	33.560	33.560	1,692,200
2026-04-20	33.380	33.880	33.070	33.530	33.530	2,292,300

← NewerPage 2 of 2 · 120 trading days

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.