Bilibili Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.940	13.980	13.560	13.660	13.660	1,815
2026-10-20	14.140	14.140	14.000	14.020	14.020	85
2026-10-19	14.220	14.390	14.180	14.200	14.200	41
2026-10-16	14.580	14.580	14.200	14.210	14.210	32
2026-10-15	14.410	14.540	14.410	14.530	14.530	96
2026-10-14	14.520	14.520	14.300	14.320	14.320	186
2026-10-13	15.480	15.480	15.020	15.020	15.020	130
2026-10-09	15.530	15.530	15.500	15.500	15.500	434
2026-10-08	14.880	14.880	14.880	14.880	14.880	34
2026-10-07	14.890	14.990	14.830	14.990	14.990	220
2026-10-06	14.300	14.920	14.300	14.920	14.920	429
2026-10-05	14.900	14.900	14.740	14.760	14.760	371
2026-10-02	15.200	15.280	14.980	15.180	15.180	133
2026-10-01	15.640	15.640	15.640	15.640	15.640	31
2026-09-30	15.640	15.640	15.640	15.640	15.640	5
2026-09-29	15.840	15.840	15.460	15.520	15.520	407
2026-09-28	15.900	15.900	15.900	15.900	15.900	394
2026-09-25	15.540	15.540	15.400	15.400	15.400	117
2026-09-24	15.520	15.520	15.200	15.340	15.340	147
2026-09-23	15.600	15.600	15.480	15.510	15.510	99
2026-09-22	15.560	15.760	15.540	15.540	15.540	102
2026-09-21	15.400	15.580	15.320	15.560	15.560	443

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.