Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	39.750	41.200	39.390	40.680	40.680	9,359,634
2024-10-23	37.820	39.750	37.500	39.130	39.130	7,514,422
2024-10-22	37.500	38.500	37.300	37.820	37.820	5,684,850
2024-10-21	37.500	37.800	36.650	37.360	37.360	6,193,247
2024-10-18	35.200	37.950	35.130	37.200	37.200	5,872,097
2024-10-17	35.850	36.600	35.410	35.510	35.510	4,297,855
2024-10-16	35.830	36.150	35.120	35.640	35.640	5,319,400
2024-10-15	38.000	38.250	36.200	36.200	36.200	5,520,200
2024-10-14	37.790	38.500	36.640	37.990	37.990	5,528,023
2024-10-11	39.590	40.330	37.680	38.030	38.030	5,725,510
2024-10-10	39.300	40.560	38.350	39.570	39.570	6,736,350
2024-10-09	39.900	41.280	38.080	38.770	38.770	9,742,992
2024-10-08	43.200	43.200	37.540	41.740	41.740	13,704,324
2024-09-30	37.960	39.330	36.500	39.280	39.280	11,742,401
2024-09-27	34.200	35.800	33.600	35.780	35.780	6,027,132
2024-09-26	31.280	34.270	31.070	34.200	34.200	8,988,400
2024-09-25	31.660	32.760	31.200	31.410	31.410	5,002,283
2024-09-24	31.960	32.250	30.650	31.570	31.570	5,359,612
2024-09-23	32.080	32.500	31.260	31.960	31.960	3,466,484
2024-09-20	32.080	32.890	31.760	32.180	32.180	3,610,029
2024-09-19	31.710	32.600	31.410	32.080	32.080	3,609,078
2024-09-18	31.310	31.970	30.820	31.710	31.710	2,808,800
2024-09-13	31.630	31.980	31.300	31.300	31.300	2,027,480
2024-09-12	31.990	32.550	31.760	31.820	31.820	3,415,233
2024-09-11	31.000	32.340	30.870	32.050	32.050	4,280,640
2024-09-10	30.930	31.510	30.600	31.140	31.140	3,919,176
2024-09-09	31.700	32.100	31.020	31.160	31.160	4,861,329
2024-09-06	31.660	33.500	31.660	32.150	32.150	8,843,186
2024-09-05	31.490	32.280	31.400	31.580	31.580	5,076,654
2024-09-04	29.990	31.850	29.760	31.480	31.480	7,753,663
2024-09-03	28.930	30.740	28.780	30.300	30.300	5,724,509
2024-09-02	29.980	30.550	28.760	28.880	28.880	3,937,569
2024-08-30	28.460	30.480	27.900	29.800	29.800	6,792,500
2024-08-29	27.210	28.200	27.170	28.030	28.030	3,132,269
2024-08-28	27.450	27.950	27.150	27.530	27.530	1,669,398
2024-08-27	28.220	28.320	27.360	27.550	27.550	2,950,169
2024-08-26	28.000	28.710	28.000	28.640	28.640	4,036,180
2024-08-23	26.910	29.490	26.820	28.660	28.660	7,508,026
2024-08-22	27.660	27.660	26.850	26.860	26.860	2,133,300
2024-08-21	27.500	27.870	27.230	27.470	27.470	1,742,100
2024-08-20	28.200	28.200	27.310	27.400	27.400	2,177,300
2024-08-19	28.140	28.600	28.020	28.190	28.190	1,680,892
2024-08-16	28.460	28.730	28.100	28.140	28.140	1,592,092
2024-08-15	28.250	29.000	28.030	28.500	28.500	2,323,125
2024-08-14	28.500	28.760	28.260	28.310	28.310	1,438,960
2024-08-13	28.550	28.830	28.210	28.720	28.720	2,005,100
2024-08-12	28.910	28.910	28.270	28.550	28.550	1,942,900
2024-08-09	29.560	29.790	28.890	28.910	28.910	2,349,800
2024-08-08	29.860	29.860	28.720	29.420	29.420	3,222,442
2024-08-07	30.350	30.450	29.700	29.860	29.860	2,848,200
2024-08-06	30.700	31.000	30.110	30.430	30.430	2,428,300
2024-08-05	30.610	31.360	30.130	30.130	30.130	3,165,100
2024-08-02	31.520	31.790	30.940	30.960	30.960	2,436,200
2024-08-01	32.390	32.480	31.700	31.790	31.790	3,473,400
2024-07-31	30.700	32.390	30.520	32.340	32.340	6,441,597
2024-07-30	30.010	30.860	29.650	30.830	30.830	3,708,000
2024-07-29	30.750	30.800	29.910	30.110	30.110	3,259,400
2024-07-26	29.460	31.680	29.460	30.690	30.690	5,693,547
2024-07-25	29.620	29.900	29.100	29.460	29.460	3,282,600
2024-07-24	31.060	31.310	29.540	29.610	29.610	5,724,911

← NewerPage 9 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.