Shanghai Baolong Automotive Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	41.610	45.080	41.610	43.890	43.890	13,450,643
2024-04-30	41.890	43.180	40.820	40.980	40.980	9,022,250
2024-04-29	42.390	42.880	40.550	41.550	41.550	10,593,242
2024-04-26	42.170	43.800	42.080	43.180	43.180	4,604,200
2024-04-25	43.230	43.300	41.950	42.180	42.180	4,149,700
2024-04-24	41.900	43.370	41.900	43.240	43.240	4,092,060
2024-04-23	41.980	42.270	41.350	41.870	41.870	2,539,200
2024-04-22	42.500	43.060	41.800	41.900	41.900	3,603,360
2024-04-19	44.300	44.700	42.760	43.180	43.180	3,513,414
2024-04-18	43.980	45.960	43.090	44.810	44.810	4,754,409
2024-04-17	42.300	43.850	42.130	43.840	43.840	4,406,670
2024-04-16	43.100	43.490	41.260	41.380	41.380	3,494,697
2024-04-15	44.110	44.950	42.330	43.390	43.390	3,163,026
2024-04-12	44.390	44.980	43.710	44.090	44.090	1,983,762
2024-04-11	44.250	44.740	43.600	44.370	44.370	2,385,670
2024-04-10	45.780	45.780	44.000	44.290	44.290	2,455,470
2024-04-09	45.080	45.990	44.500	45.960	45.960	2,509,670
2024-04-08	45.000	45.880	44.780	44.930	44.930	2,502,863
2024-04-03	45.650	46.210	44.660	45.090	45.090	2,771,797
2024-04-02	46.700	46.950	45.310	45.600	45.600	3,300,463
2024-04-01	46.130	47.710	45.860	46.980	46.980	3,800,680
2024-03-29	47.910	48.000	44.700	45.560	45.560	3,757,889
2024-03-28	46.180	47.760	46.020	46.730	46.730	3,388,890
2024-03-27	48.170	48.170	46.110	46.260	46.260	1,857,100
2024-03-26	47.100	48.550	46.680	48.180	48.180	3,346,550
2024-03-25	49.200	49.200	47.010	47.030	47.030	5,101,001
2024-03-22	51.230	51.230	48.610	49.240	49.240	5,173,205
2024-03-21	51.630	52.180	50.970	51.230	51.230	2,695,889
2024-03-20	51.370	52.020	50.770	51.110	51.110	1,947,900
2024-03-19	52.360	53.760	51.730	51.750	51.750	3,540,823
2024-03-18	52.580	53.180	51.120	52.950	52.950	3,656,197
2024-03-15	51.320	52.130	50.500	52.090	52.090	3,199,533
2024-03-14	51.020	52.450	50.860	51.330	51.330	2,457,200
2024-03-13	50.600	52.380	50.270	51.690	51.690	5,139,970
2024-03-12	48.740	50.700	48.510	50.410	50.410	3,781,280
2024-03-11	46.940	48.860	46.650	48.740	48.740	3,795,647
2024-03-08	47.700	48.100	46.600	47.000	47.000	3,474,400
2024-03-07	49.680	50.500	47.750	47.750	47.750	2,569,900
2024-03-06	48.560	50.880	48.460	49.540	49.540	3,066,100
2024-03-05	47.730	49.340	47.730	48.870	48.870	3,629,907
2024-03-04	47.950	48.690	47.500	47.930	47.930	3,172,267
2024-03-01	48.480	48.940	47.720	48.490	48.490	3,573,129
2024-02-29	46.470	48.700	46.170	48.480	48.480	4,390,303
2024-02-28	48.100	50.490	46.170	46.170	46.170	7,355,345
2024-02-27	47.990	48.750	47.150	48.330	48.330	7,584,030
2024-02-26	47.000	48.180	45.700	45.920	45.920	5,988,641
2024-02-23	44.270	46.400	43.910	45.870	45.870	4,027,126
2024-02-22	43.010	44.870	43.010	44.330	44.330	3,067,000
2024-02-21	41.400	44.770	40.770	43.800	43.800	5,948,558
2024-02-20	43.060	43.080	40.650	42.260	42.260	6,264,438
2024-02-19	46.490	46.690	42.470	43.500	43.500	5,155,415
2024-02-08	43.850	45.770	43.520	45.340	45.340	4,413,157
2024-02-07	42.200	43.990	41.730	43.170	43.170	5,490,971
2024-02-06	38.700	42.400	37.810	41.950	41.950	5,289,366
2024-02-05	39.780	40.180	37.500	38.870	38.870	6,055,444
2024-02-02	41.970	42.220	39.600	40.080	40.080	4,561,555
2024-02-01	42.010	43.460	40.970	41.870	41.870	4,761,227
2024-01-31	43.460	43.840	41.320	41.890	41.890	5,544,397
2024-01-30	40.860	44.680	40.110	43.530	43.530	9,378,126
2024-01-29	47.610	47.610	43.030	43.030	43.030	8,081,194

← NewerPage 11 of 21 · 1,220 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.