Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	33.060	33.460	32.730	33.370	33.370	2,301,500
2026-04-16	33.030	33.290	32.970	33.110	33.110	1,960,500
2026-04-15	32.960	33.490	32.890	33.020	33.020	1,952,704
2026-04-14	33.310	33.480	32.680	32.770	32.770	3,181,020
2026-04-13	33.200	33.380	33.050	33.190	33.190	1,527,800
2026-04-10	32.650	34.370	32.640	33.480	33.480	3,383,259
2026-04-09	32.360	32.680	32.220	32.500	32.500	1,749,911
2026-04-08	32.000	32.560	32.000	32.560	32.560	2,126,920
2026-04-07	31.340	31.670	31.230	31.390	31.390	1,095,600
2026-04-03	32.200	32.230	31.290	31.340	31.340	1,405,000
2026-04-02	32.400	32.500	31.880	32.090	32.090	1,412,800
2026-04-01	32.600	32.640	32.160	32.540	32.540	1,635,741
2026-03-31	31.880	32.340	31.880	31.970	31.970	1,434,800
2026-03-30	31.580	31.950	31.470	31.880	31.880	1,164,304
2026-03-27	31.610	32.180	31.610	32.100	32.100	1,269,125
2026-03-26	32.120	32.600	31.920	32.120	32.120	1,522,060
2026-03-25	32.000	32.300	31.870	32.130	32.130	1,503,320
2026-03-24	32.000	32.200	31.300	31.870	31.870	1,983,342
2026-03-23	31.430	32.800	31.350	31.620	31.620	2,993,300
2026-03-20	33.520	33.880	32.830	32.870	32.870	1,520,800
2026-03-19	34.200	34.200	33.450	33.500	33.500	2,013,191
2026-03-18	34.180	34.390	33.820	34.380	34.380	1,312,835
2026-03-17	34.580	34.820	34.050	34.210	34.210	1,335,900
2026-03-16	34.140	34.430	33.700	34.420	34.420	1,458,521
2026-03-13	34.450	34.640	34.060	34.100	34.100	1,589,116
2026-03-12	34.700	34.700	34.400	34.500	34.500	1,549,672
2026-03-11	34.930	35.180	34.700	34.730	34.730	1,883,333
2026-03-10	34.510	34.950	34.360	34.940	34.940	2,259,577
2026-03-09	34.390	34.390	33.550	34.070	34.070	3,083,665
2026-03-06	34.500	34.780	34.300	34.780	34.780	1,888,577
2026-03-05	34.690	35.020	34.340	34.490	34.490	2,889,371
2026-03-04	34.600	35.000	34.250	34.380	34.380	2,928,900
2026-03-03	35.730	36.280	34.760	34.770	34.770	4,820,300
2026-03-02	36.510	36.580	35.540	35.850	35.850	5,115,636
2026-02-27	36.940	37.500	36.860	36.980	36.980	3,312,421
2026-02-26	37.240	37.310	36.880	37.030	37.030	3,171,700
2026-02-25	37.320	37.480	37.100	37.250	37.250	3,926,947
2026-02-24	38.460	38.480	37.220	37.400	37.400	3,989,060
2026-02-13	36.290	38.290	36.200	37.790	37.790	8,472,134
2026-02-12	36.090	36.420	35.950	36.310	36.310	1,920,670
2026-02-11	36.080	36.480	36.000	36.160	36.160	1,883,274
2026-02-10	36.210	36.540	36.060	36.120	36.120	2,468,390
2026-02-09	35.940	36.200	35.630	36.200	36.200	2,907,553
2026-02-06	35.210	35.830	35.050	35.550	35.550	2,120,043
2026-02-05	35.510	35.770	35.390	35.550	35.550	2,385,648
2026-02-04	36.020	36.160	34.930	35.620	35.620	5,173,840
2026-02-03	35.840	36.070	35.660	36.010	36.010	2,334,461
2026-02-02	36.580	36.670	35.570	35.610	35.610	4,451,971
2026-01-30	37.110	37.400	36.290	36.720	36.720	4,363,800
2026-01-29	37.090	38.190	36.610	37.400	37.400	5,647,446
2026-01-28	37.960	38.150	37.150	37.180	37.180	4,009,428
2026-01-27	37.680	37.940	36.810	37.520	37.520	4,187,362
2026-01-26	39.230	39.420	37.680	37.790	37.790	7,509,526
2026-01-23	38.420	39.350	38.420	39.220	39.220	7,193,098
2026-01-22	38.800	39.100	38.230	38.410	38.410	4,201,206
2026-01-21	38.550	39.130	38.200	38.680	38.680	5,127,731
2026-01-20	38.460	39.220	38.340	38.760	38.760	6,441,098
2026-01-19	38.620	38.790	38.400	38.490	38.490	3,364,073
2026-01-16	38.400	38.700	38.310	38.500	38.500	3,714,815
2026-01-15	38.080	39.140	38.060	38.430	38.430	5,245,281

← NewerPage 3 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.