Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	38.600	38.910	37.610	38.020	38.020	8,316,295
2026-01-13	39.250	39.480	38.600	38.670	38.670	6,910,404
2026-01-12	38.980	39.980	38.680	39.500	39.500	9,417,192
2026-01-09	39.220	39.390	38.410	38.980	38.980	10,110,477
2026-01-08	38.490	41.180	38.330	39.500	39.500	14,496,932
2026-01-07	38.750	39.060	38.200	38.620	38.620	6,630,571
2026-01-06	38.100	39.180	37.960	38.750	38.750	8,268,413
2026-01-05	37.000	38.180	36.420	38.000	38.000	9,676,420
2025-12-31	36.840	37.250	36.350	36.990	36.990	5,032,945
2025-12-30	35.940	36.880	35.840	36.580	36.580	4,331,394
2025-12-29	36.300	36.430	36.000	36.060	36.060	2,471,080
2025-12-26	36.440	36.640	36.050	36.180	36.180	3,265,400
2025-12-25	36.310	36.720	36.150	36.570	36.570	2,880,314
2025-12-24	36.340	36.770	36.190	36.460	36.460	3,228,735
2025-12-23	36.660	37.170	36.090	36.170	36.170	4,204,952
2025-12-22	37.100	37.660	36.810	36.930	36.930	7,705,800
2025-12-19	35.310	36.930	35.230	36.660	36.660	8,115,816
2025-12-18	35.190	35.700	35.010	35.230	35.230	3,019,789
2025-12-17	34.930	35.930	34.920	35.480	35.480	4,327,885
2025-12-16	35.520	36.260	34.990	35.200	35.200	4,415,168
2025-12-15	34.660	34.970	34.580	34.600	34.600	1,575,206
2025-12-12	34.870	35.120	34.600	34.840	34.840	1,673,800
2025-12-11	35.350	35.410	34.790	34.880	34.880	2,296,737
2025-12-10	35.050	35.350	34.890	35.350	35.350	1,556,144
2025-12-09	35.560	35.600	35.020	35.050	35.050	1,734,007
2025-12-08	35.440	35.810	35.390	35.560	35.560	1,884,771
2025-12-05	34.990	35.470	34.610	35.430	35.430	1,729,724
2025-12-04	35.330	35.420	34.900	34.900	34.900	1,604,800
2025-12-03	35.360	35.580	35.060	35.250	35.250	1,328,410
2025-12-02	35.490	35.640	35.240	35.350	35.350	1,541,900
2025-12-01	35.400	35.540	35.300	35.440	35.440	1,768,300
2025-11-28	35.000	35.440	34.700	35.390	35.390	1,723,544
2025-11-27	34.870	35.180	34.830	34.950	34.950	1,857,615
2025-11-26	35.130	35.130	34.800	34.830	34.830	1,637,440
2025-11-25	35.090	35.460	35.020	35.040	35.040	2,365,000
2025-11-24	34.680	34.990	34.310	34.890	34.890	2,271,300
2025-11-21	34.500	34.840	34.100	34.400	34.400	3,084,400
2025-11-20	35.170	35.340	34.480	34.680	34.680	2,971,605
2025-11-19	36.290	36.290	34.920	35.120	35.120	3,669,550
2025-11-18	36.260	36.290	35.910	35.910	35.910	2,654,300
2025-11-17	36.500	36.500	35.800	36.380	36.380	3,712,758
2025-11-14	36.760	36.760	36.510	36.610	36.610	3,208,426
2025-11-13	37.010	37.020	36.750	36.810	36.810	2,905,217
2025-11-12	37.210	37.300	36.860	36.950	36.950	2,820,107
2025-11-11	37.060	37.340	36.970	37.250	37.250	3,606,906
2025-11-10	36.800	37.170	36.450	37.110	37.110	4,026,884
2025-11-07	37.270	37.270	36.770	36.770	36.770	3,966,375
2025-11-06	37.440	37.460	37.030	37.270	37.270	2,902,323
2025-11-05	36.750	37.210	36.640	37.140	37.140	3,013,219
2025-11-04	37.320	37.500	36.660	36.980	36.980	5,066,359
2025-11-03	37.870	37.870	36.970	37.340	37.340	6,256,535
2025-10-31	37.700	38.240	37.640	37.640	37.640	5,673,984
2025-10-30	38.780	38.780	37.610	37.650	37.650	10,404,959
2025-10-29	39.130	39.390	38.880	39.360	39.360	4,408,800
2025-10-28	38.800	39.580	38.680	39.200	39.200	5,433,148
2025-10-27	38.710	39.050	38.610	38.700	38.700	5,001,000
2025-10-24	38.160	38.630	38.070	38.580	38.580	5,322,800
2025-10-23	38.000	38.050	37.460	37.970	37.970	3,330,497
2025-10-22	38.290	38.490	37.900	38.030	38.030	4,504,688
2025-10-21	38.100	38.480	37.850	38.280	38.280	4,618,801

← NewerPage 4 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.