Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	40.200	40.350	39.700	39.910	39.910	4,850,462
2025-07-17	39.330	40.140	39.130	40.070	40.070	6,230,645
2025-07-16	38.890	39.380	38.650	38.940	38.940	3,819,198
2025-07-15	38.790	39.000	38.360	38.800	38.800	3,068,179
2025-07-14	39.010	39.120	38.550	38.800	38.800	2,605,744
2025-07-11	38.570	39.100	38.450	38.890	38.890	3,932,282
2025-07-10	37.810	39.680	37.800	38.730	38.730	5,684,852
2025-07-09	38.160	38.480	37.860	38.000	38.000	2,860,200
2025-07-08	37.500	38.240	37.350	38.120	38.120	2,706,461
2025-07-07	38.010	38.180	37.520	37.620	37.620	2,392,834
2025-07-04	38.570	38.680	38.060	38.110	38.110	2,854,829
2025-07-03	38.480	38.920	38.360	38.750	38.750	3,285,987
2025-07-02	38.860	38.870	38.090	38.320	38.320	3,319,513
2025-07-01	38.990	39.150	38.620	38.940	38.940	2,766,852
2025-06-30	39.180	39.490	38.910	39.070	39.070	4,005,940
2025-06-27	40.110	40.110	39.060	39.220	39.220	5,137,878
2025-06-26	39.220	39.470	38.650	38.810	38.810	4,308,127
2025-06-25	38.110	39.360	38.060	39.210	39.210	6,503,491
2025-06-24	37.300	38.250	37.040	38.180	38.180	6,794,903
2025-06-23	35.880	36.870	35.700	36.480	36.480	2,262,436
2025-06-20	36.410	36.790	36.110	36.130	36.130	2,260,480
2025-06-19	36.760	37.870	36.540	36.630	36.630	4,226,666
2025-06-18	36.660	36.870	36.120	36.820	36.820	2,279,359
2025-06-17	36.350	36.680	36.080	36.620	36.620	2,322,152
2025-06-16	36.120	36.560	36.070	36.350	36.350	3,036,800
2025-06-13	37.500	37.600	36.290	36.350	36.350	5,338,834
2025-06-12	38.100	38.570	37.480	37.860	37.860	4,813,560
2025-06-11	38.380	39.120	38.200	38.220	38.220	5,387,385
2025-06-10	38.590	38.650	37.670	38.220	38.220	3,397,775
2025-06-09	38.110	38.580	37.920	38.450	38.450	3,100,645
2025-06-06	38.780	38.860	37.800	38.110	38.110	3,757,689
2025-06-05	37.570	39.300	37.410	38.590	38.590	5,691,852
2025-06-04	37.350	37.880	37.330	37.650	37.650	2,912,670
2025-06-03	37.370	37.670	36.980	37.350	37.350	4,479,842
2025-05-30	39.050	39.120	37.780	37.800	37.800	5,028,500
2025-05-29	38.150	39.500	38.130	39.050	39.050	6,747,601
2025-05-28	38.310	39.100	38.110	38.200	38.200	3,715,538
2025-05-27	39.560	39.560	37.960	38.380	38.380	6,505,727
2025-05-26	39.900	40.140	39.000	39.400	39.400	5,636,900
2025-05-23	40.540	41.420	40.040	40.060	40.060	7,281,820
2025-05-22	40.910	41.260	40.200	40.210	40.210	5,997,700
2025-05-21	40.860	41.980	40.860	41.400	41.400	9,277,353
2025-05-20	40.100	40.600	39.630	40.380	40.380	7,966,177
2025-05-19	41.890	42.080	39.850	40.620	40.620	14,297,477
2025-05-16	38.680	41.100	38.680	39.990	39.990	11,123,208
2025-05-15	39.030	39.080	38.030	38.210	38.210	3,599,494
2025-05-14	39.400	39.800	38.850	39.140	39.140	4,367,968
2025-05-13	40.600	40.940	39.440	39.510	39.510	6,124,588
2025-05-12	39.610	40.130	39.190	39.750	39.750	5,479,869
2025-05-09	39.700	39.750	38.600	38.680	38.680	4,623,529
2025-05-08	39.450	40.190	39.160	39.700	39.700	4,799,740
2025-05-07	40.520	40.950	39.200	39.620	39.620	6,016,074
2025-05-06	38.120	40.200	37.820	40.090	40.090	9,777,431
2025-04-30	37.380	37.620	36.110	37.410	37.410	10,611,935
2025-04-29	36.250	37.500	36.160	37.410	37.410	4,681,600
2025-04-28	36.610	36.800	36.050	36.240	36.240	3,329,020
2025-04-25	35.590	37.500	35.500	36.860	36.860	5,402,271
2025-04-24	36.490	37.290	35.830	35.940	35.940	4,770,641
2025-04-23	35.300	36.690	35.160	36.500	36.500	9,095,849
2025-04-22	34.990	35.000	34.080	34.180	34.180	3,794,698

← NewerPage 6 of 21 · 1,214 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.