Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	38.800	38.880	37.510	37.930	37.930	7,073,130
2025-10-17	39.950	40.040	38.500	38.530	38.530	9,013,100
2025-10-16	40.710	41.100	39.890	40.060	40.060	4,797,916
2025-10-15	39.550	41.400	39.050	40.890	40.890	9,133,931
2025-10-14	41.950	41.960	39.210	39.350	39.350	10,467,876
2025-10-13	41.000	41.480	40.220	41.390	41.390	10,563,900
2025-10-10	43.570	43.880	42.830	43.180	43.180	6,637,260
2025-10-09	44.660	44.860	43.220	43.730	43.730	9,166,194
2025-09-30	45.280	45.590	44.200	44.660	44.660	6,531,963
2025-09-29	45.110	45.990	44.600	45.280	45.280	7,949,533
2025-09-26	45.140	45.770	44.590	45.100	45.100	7,866,000
2025-09-25	43.710	46.990	43.710	45.360	45.360	14,992,062
2025-09-24	44.220	44.220	43.010	43.850	43.850	7,923,871
2025-09-23	44.010	44.530	43.250	44.220	44.220	9,204,602
2025-09-22	44.200	44.780	43.300	44.210	44.210	9,748,425
2025-09-19	42.320	44.900	41.930	43.750	43.750	17,271,781
2025-09-18	43.500	45.080	42.020	42.820	42.820	19,647,644
2025-09-17	40.100	43.380	40.050	42.850	42.850	20,093,417
2025-09-16	38.900	40.390	38.900	40.110	40.110	10,243,872
2025-09-15	38.700	40.080	38.650	38.980	38.980	8,028,797
2025-09-12	39.260	39.260	38.580	38.600	38.600	6,530,152
2025-09-11	38.830	39.270	38.110	39.260	39.260	6,272,554
2025-09-10	40.010	40.280	38.770	38.850	38.850	8,813,396
2025-09-09	40.040	41.780	39.850	40.180	40.180	9,812,768
2025-09-08	38.000	41.650	38.000	40.320	40.320	17,641,442
2025-09-05	37.590	38.100	37.450	37.990	37.990	4,880,025
2025-09-04	38.120	38.340	37.250	37.600	37.600	6,852,030
2025-09-03	38.150	38.500	37.830	38.110	38.110	6,608,524
2025-09-02	37.980	38.370	37.230	38.090	38.090	9,300,687
2025-09-01	38.580	38.910	37.630	37.810	37.810	13,792,097
2025-08-29	40.500	40.500	38.450	38.550	38.550	27,351,820
2025-08-28	42.810	43.480	41.460	42.720	42.720	8,750,257
2025-08-27	43.080	44.900	42.810	42.810	42.810	8,726,250
2025-08-26	42.840	43.420	42.600	43.070	43.070	4,771,628
2025-08-25	43.190	43.730	42.620	42.960	42.960	6,418,871
2025-08-22	43.190	43.280	42.710	43.170	43.170	5,686,759
2025-08-21	43.240	43.260	42.390	42.890	42.890	5,653,934
2025-08-20	43.010	43.590	42.600	43.240	43.240	7,702,179
2025-08-19	42.280	43.180	41.380	42.950	42.950	8,806,090
2025-08-18	42.200	42.430	41.700	42.280	42.280	8,595,095
2025-08-15	40.000	42.280	40.000	41.950	41.950	10,698,107
2025-08-14	40.980	41.080	39.750	40.140	40.140	6,128,200
2025-08-13	40.800	41.110	40.320	40.950	40.950	7,075,041
2025-08-12	40.750	41.550	40.540	40.550	40.550	6,241,349
2025-08-11	40.210	40.650	40.090	40.490	40.490	4,804,789
2025-08-08	40.360	40.650	39.960	40.420	40.420	4,120,544
2025-08-07	40.770	40.980	40.200	40.480	40.480	3,754,800
2025-08-06	40.210	40.930	39.930	40.760	40.760	4,969,227
2025-08-05	40.180	40.480	39.890	40.160	40.160	3,552,900
2025-08-04	39.120	40.290	38.990	40.250	40.250	5,413,729
2025-08-01	38.750	40.280	38.750	39.240	39.240	5,728,628
2025-07-31	39.470	40.000	38.610	38.750	38.750	5,349,969
2025-07-30	40.680	40.680	39.210	39.460	39.460	7,478,335
2025-07-29	40.580	41.100	39.750	40.850	40.850	6,751,248
2025-07-28	40.350	40.940	40.260	40.590	40.590	3,838,770
2025-07-25	40.310	40.560	39.930	40.190	40.190	3,778,800
2025-07-24	39.520	41.160	39.450	40.230	40.230	6,301,616
2025-07-23	39.420	40.310	39.230	39.550	39.550	5,123,938
2025-07-22	39.780	39.830	39.300	39.400	39.400	5,005,400
2025-07-21	39.920	40.200	39.500	39.720	39.720	4,446,144

← NewerPage 5 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.