Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	58.110	58.330	54.540	55.750	55.218	3,827,600
2022-01-27	60.490	60.790	56.990	57.270	56.723	4,955,958
2022-01-26	58.710	61.100	58.350	60.560	59.982	3,577,660
2022-01-25	61.180	62.890	58.700	58.710	58.149	3,096,033
2022-01-24	57.930	62.120	57.600	61.660	61.071	4,352,677
2022-01-21	58.820	60.790	57.610	58.680	58.120	3,996,923
2022-01-20	61.000	61.550	58.890	59.210	58.645	6,387,282
2022-01-19	68.880	69.880	62.570	62.570	61.973	4,919,580
2022-01-18	70.220	70.300	66.530	69.520	68.856	6,815,901
2022-01-17	70.520	74.450	68.880	71.000	70.322	8,094,592
2022-01-14	64.260	71.090	63.340	71.090	70.411	7,124,367
2022-01-13	61.880	67.330	60.600	64.630	64.013	6,409,974
2022-01-12	59.340	63.720	59.200	62.510	61.913	4,327,499
2022-01-11	60.680	63.600	58.800	59.200	58.635	5,242,870
2022-01-10	57.000	63.070	56.610	61.230	60.645	6,344,295
2022-01-07	57.510	59.970	55.130	57.600	57.050	4,089,714
2022-01-06	54.040	59.290	53.790	58.040	57.486	4,514,716
2022-01-05	55.800	56.170	53.150	54.180	53.663	5,088,740
2022-01-04	58.690	60.120	55.570	56.000	55.465	7,199,583
2021-12-31	58.500	58.720	56.610	58.400	57.842	5,025,047
2021-12-30	58.480	60.460	57.800	58.730	58.169	3,631,920
2021-12-29	59.120	59.520	58.050	58.800	58.239	3,643,740
2021-12-28	58.860	61.680	58.800	59.400	58.833	4,919,858
2021-12-27	64.260	64.600	59.540	59.990	59.417	6,527,300
2021-12-24	68.000	69.490	62.950	64.010	63.399	8,085,276
2021-12-23	60.410	66.130	59.520	66.130	65.499	7,678,788
2021-12-22	55.000	60.120	53.860	60.120	59.546	7,432,338
2021-12-21	52.090	55.210	51.540	54.650	54.128	4,248,199
2021-12-20	51.500	53.420	51.470	52.020	51.523	4,279,524
2021-12-17	52.850	52.920	51.320	52.000	51.504	3,706,942
2021-12-16	54.600	54.680	51.800	52.620	52.118	4,026,725
2021-12-15	56.290	56.600	52.900	53.180	52.672	6,096,383
2021-12-14	54.160	56.650	53.650	56.350	55.812	4,632,246
2021-12-13	53.830	55.680	53.100	54.400	53.881	4,069,210
2021-12-10	53.500	54.680	53.000	53.820	53.306	3,245,988
2021-12-09	52.900	54.150	52.020	53.500	52.989	5,922,498
2021-12-08	51.900	53.580	51.000	52.900	52.395	8,332,228
2021-12-07	55.800	56.360	50.900	51.600	51.107	11,673,139
2021-12-06	55.520	56.480	53.600	55.850	55.317	5,655,567
2021-12-03	54.020	56.260	53.500	56.060	55.525	7,189,995
2021-12-02	55.920	57.080	54.520	54.890	54.366	8,062,999
2021-12-01	58.210	58.930	55.010	56.510	55.970	10,340,199
2021-11-30	59.270	60.320	56.700	58.820	58.258	15,586,140
2021-11-29	49.890	56.460	49.800	56.460	55.921	9,602,076
2021-11-26	49.590	52.380	49.000	51.330	50.840	11,081,850
2021-11-25	50.180	52.200	48.290	49.770	49.295	12,264,918
2021-11-24	46.300	50.370	45.210	49.300	48.829	21,142,039
2021-11-23	44.440	48.360	43.960	47.600	47.146	22,270,411
2021-11-22	41.530	43.960	41.010	43.960	43.540	11,105,283
2021-11-19	39.800	40.450	38.500	39.960	39.578	4,932,592
2021-11-18	39.000	40.260	38.410	39.680	39.301	6,142,092
2021-11-17	38.110	38.660	36.500	38.300	37.934	5,657,678
2021-11-16	37.350	38.880	36.500	37.990	37.627	4,529,207
2021-11-15	37.900	39.790	37.010	37.290	36.934	7,972,006
2021-11-12	36.050	37.000	35.450	36.600	36.251	4,310,657
2021-11-11	35.670	36.820	35.300	35.990	35.646	3,657,380
2021-11-10	34.200	36.180	34.200	35.780	35.438	4,338,277
2021-11-09	34.300	35.040	33.800	34.460	34.131	3,568,021
2021-11-08	32.950	34.300	32.710	34.280	33.953	4,804,569
2021-11-05	32.910	34.220	32.720	32.870	32.556	3,332,497

← NewerPage 20 of 21 · 1,216 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.