Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	33.840	34.880	33.660	34.770	34.770	3,636,822
2025-04-18	34.210	34.440	33.500	33.980	33.980	3,862,000
2025-04-17	34.220	34.970	33.810	34.250	34.250	3,709,402
2025-04-16	36.350	36.780	34.100	34.380	34.380	8,049,186
2025-04-15	37.770	38.290	36.660	36.740	36.740	6,216,822
2025-04-14	37.410	37.500	36.380	36.730	36.730	4,224,626
2025-04-11	35.150	36.890	35.010	36.450	36.450	4,111,091
2025-04-10	36.000	37.000	35.440	35.560	35.560	6,642,312
2025-04-09	33.910	34.800	32.320	34.410	34.410	6,478,588
2025-04-08	36.600	36.700	33.980	34.960	34.960	9,998,150
2025-04-07	38.500	38.980	37.580	37.580	37.580	3,597,490
2025-04-03	43.500	43.900	41.610	41.760	41.760	5,599,600
2025-04-02	43.600	44.450	43.600	44.210	44.210	1,760,550
2025-04-01	44.450	44.450	43.570	44.000	44.000	2,897,420
2025-03-31	44.890	44.950	43.660	44.040	44.040	3,470,150
2025-03-28	44.910	46.100	44.670	44.910	44.910	3,585,110
2025-03-27	45.260	46.000	44.550	44.990	44.990	3,389,150
2025-03-26	44.200	45.880	44.200	45.110	45.110	3,410,828
2025-03-25	45.870	46.660	44.120	44.540	44.540	3,912,413
2025-03-24	44.480	46.190	44.280	45.920	45.920	5,590,097
2025-03-21	47.000	47.000	44.210	44.480	44.480	5,791,400
2025-03-20	46.980	47.800	46.170	47.200	47.200	3,842,149
2025-03-19	46.500	48.150	45.810	47.020	47.020	4,905,220
2025-03-18	46.270	47.240	45.600	46.930	46.930	6,188,334
2025-03-17	45.750	46.220	44.910	45.860	45.860	3,876,436
2025-03-14	44.250	45.880	43.500	45.800	45.800	5,949,305
2025-03-13	47.030	47.420	44.090	44.350	44.350	8,220,039
2025-03-12	47.900	48.990	47.110	47.300	47.300	5,565,325
2025-03-11	47.230	48.310	46.500	46.990	46.990	5,505,874
2025-03-10	49.200	50.100	47.500	48.190	48.190	7,377,105
2025-03-07	49.390	50.380	48.700	49.700	49.700	6,308,732
2025-03-06	48.810	50.100	48.580	49.810	49.810	7,674,392
2025-03-05	48.170	48.990	47.600	48.310	48.310	4,551,600
2025-03-04	48.000	49.800	47.890	48.160	48.160	7,704,224
2025-03-03	49.090	50.110	47.910	48.650	48.650	7,107,260
2025-02-28	51.620	51.620	48.270	48.630	48.630	9,146,026
2025-02-27	51.910	53.130	49.980	52.220	52.220	9,151,533
2025-02-26	52.130	54.990	51.380	52.150	52.150	10,104,085
2025-02-25	49.580	53.960	49.320	52.500	52.500	10,957,815
2025-02-24	51.150	51.950	49.480	50.260	50.260	7,936,692
2025-02-21	49.120	53.200	48.900	51.700	51.700	13,433,267
2025-02-20	48.240	50.000	47.680	49.250	49.250	9,251,748
2025-02-19	46.680	48.940	46.500	48.410	48.410	9,006,147
2025-02-18	47.460	48.360	46.480	46.740	46.740	8,305,823
2025-02-17	48.170	49.420	47.040	47.480	47.480	11,160,073
2025-02-14	46.990	49.980	46.290	48.520	48.520	13,954,276
2025-02-13	47.360	48.190	46.400	46.510	46.510	10,528,226
2025-02-12	44.370	48.850	43.700	47.860	47.860	17,327,350
2025-02-11	46.970	48.170	44.700	45.000	45.000	21,336,123
2025-02-10	44.000	45.300	43.320	45.020	45.020	15,963,654
2025-02-07	43.000	45.010	42.880	43.530	43.530	23,773,397
2025-02-06	37.680	41.730	37.680	41.730	41.730	14,844,604
2025-02-05	35.670	38.500	35.400	37.940	37.940	8,203,694
2025-01-27	36.910	36.910	35.210	35.390	35.390	3,359,356
2025-01-24	35.530	36.700	35.490	36.500	36.500	4,282,220
2025-01-23	36.290	36.700	35.530	35.650	35.650	4,047,356
2025-01-22	37.600	37.600	35.900	35.970	35.970	3,689,800
2025-01-21	37.300	37.560	36.810	37.090	37.090	2,870,000
2025-01-20	36.740	38.060	36.740	37.110	37.110	2,757,163
2025-01-17	35.720	36.760	35.720	36.450	36.450	2,400,340

← NewerPage 7 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.