Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	35.720	36.760	35.720	36.450	36.450	2,400,340
2025-01-16	36.180	36.590	35.530	35.870	35.870	1,771,340
2025-01-15	36.630	36.680	35.890	35.970	35.970	1,870,417
2025-01-14	34.430	36.570	34.300	36.380	36.380	3,223,840
2025-01-13	34.180	34.740	33.940	34.300	34.300	1,689,270
2025-01-10	34.470	35.350	34.210	34.410	34.410	2,143,379
2025-01-09	35.080	35.260	34.240	34.460	34.460	3,094,412
2025-01-08	35.400	35.650	33.750	35.200	35.200	2,708,993
2025-01-07	35.030	35.450	34.650	35.390	35.390	1,887,376
2025-01-06	35.100	35.560	34.420	34.980	34.980	2,295,100
2025-01-03	36.180	36.300	34.880	35.010	35.010	3,196,301
2025-01-02	37.750	37.760	35.890	36.360	36.360	3,321,620
2024-12-31	38.100	38.500	37.580	37.750	37.750	2,795,100
2024-12-30	38.380	38.740	37.700	38.220	38.220	2,450,000
2024-12-27	39.450	39.490	38.560	38.700	38.700	2,843,558
2024-12-26	39.280	40.020	39.140	39.410	39.410	2,445,900
2024-12-25	39.610	39.800	38.790	39.350	39.350	2,661,400
2024-12-24	38.100	39.500	38.100	39.250	39.250	4,023,200
2024-12-23	38.910	39.390	37.670	37.800	37.800	2,732,200
2024-12-20	38.440	39.000	38.400	38.790	38.790	1,885,800
2024-12-19	37.990	38.850	37.470	38.430	38.430	2,834,201
2024-12-18	38.930	38.930	38.200	38.290	38.290	1,740,263
2024-12-17	38.690	39.240	38.200	38.290	38.290	2,316,200
2024-12-16	39.420	39.570	38.570	38.690	38.690	2,344,300
2024-12-13	40.550	40.700	39.350	39.420	39.420	3,148,118
2024-12-12	40.850	41.430	40.180	40.820	40.820	2,992,600
2024-12-11	41.200	41.800	40.520	41.040	41.040	4,545,668
2024-12-10	40.500	41.200	39.970	40.170	40.170	5,763,928
2024-12-09	38.990	40.110	38.900	39.280	39.280	4,713,800
2024-12-06	38.890	39.390	37.900	39.100	39.100	4,232,630
2024-12-05	38.300	39.300	37.850	38.960	38.960	3,701,550
2024-12-04	39.540	39.540	38.170	38.310	38.310	3,533,680
2024-12-03	40.000	40.200	39.200	39.460	39.460	2,985,851
2024-12-02	39.160	40.570	39.020	39.790	39.790	4,736,034
2024-11-29	37.900	40.180	37.810	39.060	39.060	5,174,100
2024-11-28	38.000	38.780	37.810	38.150	38.150	3,665,700
2024-11-27	38.500	38.600	37.110	38.280	38.280	7,121,476
2024-11-26	39.000	39.300	38.100	38.500	38.500	3,142,300
2024-11-25	40.900	41.170	38.410	39.110	39.110	4,889,950
2024-11-22	42.480	42.690	40.300	40.680	40.680	4,381,357
2024-11-21	42.780	43.200	41.830	42.540	42.540	3,855,245
2024-11-20	43.000	43.470	42.300	42.910	42.910	4,911,300
2024-11-19	40.920	43.100	40.890	43.100	43.100	7,059,934
2024-11-18	40.810	41.600	40.010	40.490	40.490	4,261,494
2024-11-15	41.770	42.120	40.650	40.790	40.790	3,770,590
2024-11-14	42.540	43.170	41.600	41.770	41.770	4,184,310
2024-11-13	43.580	43.660	42.000	42.920	42.920	7,720,707
2024-11-12	44.570	45.650	43.500	44.070	44.070	9,223,077
2024-11-11	41.300	43.930	40.780	43.900	43.900	10,598,313
2024-11-08	40.310	42.100	40.310	41.300	41.300	8,420,005
2024-11-07	40.010	40.750	39.330	40.170	40.170	5,701,310
2024-11-06	39.930	42.180	39.780	39.800	39.800	8,708,492
2024-11-05	39.430	40.160	38.540	39.710	39.710	5,337,560
2024-11-04	38.300	39.490	38.020	39.280	39.280	4,002,483
2024-11-01	38.360	39.440	37.770	38.300	38.300	5,337,109
2024-10-31	38.000	39.330	38.000	38.320	38.320	7,367,692
2024-10-30	38.930	39.800	38.310	38.790	38.790	5,966,883
2024-10-29	40.410	40.910	38.830	38.930	38.930	6,832,616
2024-10-28	40.000	40.640	39.610	40.240	40.240	3,595,669
2024-10-25	41.250	41.310	39.540	40.400	40.400	5,436,500

← NewerPage 8 of 21 · 1,215 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.