Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.990 | 6.260 | 5.950 | 6.020 | 6.020 | 43,196,495 |
| 2024-07-22 | 6.050 | 6.080 | 5.940 | 6.010 | 6.010 | 21,820,482 |
| 2024-07-19 | 5.890 | 5.970 | 5.850 | 5.960 | 5.960 | 19,291,474 |
| 2024-07-18 | 5.850 | 5.920 | 5.760 | 5.900 | 5.900 | 18,477,460 |
| 2024-07-17 | 5.900 | 5.970 | 5.880 | 5.900 | 5.900 | 15,112,800 |
| 2024-07-16 | 5.910 | 5.940 | 5.860 | 5.890 | 5.890 | 10,709,366 |
| 2024-07-15 | 5.950 | 5.980 | 5.860 | 5.900 | 5.900 | 15,741,800 |
| 2024-07-12 | 5.880 | 6.090 | 5.880 | 5.970 | 5.970 | 29,094,560 |
| 2024-07-11 | 5.870 | 5.920 | 5.780 | 5.900 | 5.900 | 20,285,046 |
| 2024-07-10 | 5.750 | 5.890 | 5.740 | 5.750 | 5.750 | 16,563,412 |
| 2024-07-09 | 5.700 | 5.860 | 5.660 | 5.840 | 5.840 | 22,121,200 |
| 2024-07-08 | 5.910 | 5.910 | 5.660 | 5.700 | 5.700 | 21,652,534 |
| 2024-07-05 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-07-04 | 6.040 | 6.060 | 5.850 | 5.860 | 5.860 | 17,378,570 |
| 2024-07-03 | 6.030 | 6.100 | 5.970 | 6.030 | 6.030 | 12,950,690 |
| 2024-07-02 | 6.010 | 6.120 | 5.980 | 6.030 | 6.030 | 17,712,722 |
| 2024-07-01 | 5.910 | 6.030 | 5.840 | 6.010 | 6.010 | 21,195,320 |
| 2024-06-28 | 6.080 | 6.160 | 5.900 | 5.910 | 5.910 | 29,058,700 |
| 2024-06-27 | 6.180 | 6.200 | 6.060 | 6.060 | 6.060 | 18,864,095 |
| 2024-06-26 | 6.090 | 6.230 | 6.090 | 6.210 | 6.210 | 17,521,898 |
| 2024-06-25 | 6.250 | 6.270 | 6.080 | 6.120 | 6.120 | 19,611,193 |
| 2024-06-24 | 6.370 | 6.410 | 6.210 | 6.220 | 6.220 | 20,523,600 |
| 2024-06-21 | 6.370 | 6.450 | 6.370 | 6.390 | 6.390 | 15,451,890 |
| 2024-06-20 | 6.460 | 6.510 | 6.360 | 6.370 | 6.370 | 17,097,832 |
| 2024-06-19 | 6.620 | 6.620 | 6.470 | 6.470 | 6.470 | 16,500,359 |
| 2024-06-18 | 6.520 | 6.620 | 6.510 | 6.580 | 6.580 | 23,571,622 |
| 2024-06-17 | 6.450 | 6.540 | 6.430 | 6.500 | 6.500 | 18,005,359 |
| 2024-06-14 | 6.390 | 6.610 | 6.340 | 6.520 | 6.520 | 38,104,414 |
| 2024-06-13 | 6.450 | 6.470 | 6.380 | 6.390 | 6.390 | 17,406,893 |
| 2024-06-12 | 6.450 | 6.470 | 6.410 | 6.430 | 6.430 | 17,234,200 |
| 2024-06-11 | 6.410 | 6.520 | 6.370 | 6.450 | 6.450 | 16,262,228 |
| 2024-06-07 | 6.470 | 6.510 | 6.340 | 6.450 | 6.450 | 26,335,957 |
| 2024-06-06 | 6.620 | 6.650 | 6.430 | 6.440 | 6.440 | 30,114,062 |
| 2024-06-05 | 6.590 | 6.700 | 6.560 | 6.600 | 6.600 | 27,182,561 |
| 2024-06-04 | 6.680 | 6.740 | 6.440 | 6.630 | 6.630 | 46,510,224 |
| 2024-06-03 | 6.750 | 6.780 | 6.600 | 6.690 | 6.690 | 27,665,637 |
| 2024-05-31 | 6.820 | 6.860 | 6.770 | 6.780 | 6.780 | 19,488,741 |
| 2024-05-30 | 6.800 | 6.830 | 6.720 | 6.800 | 6.800 | 17,522,366 |
| 2024-05-29 | 6.730 | 6.900 | 6.730 | 6.810 | 6.810 | 26,659,793 |
| 2024-05-28 | 6.770 | 6.800 | 6.710 | 6.750 | 6.750 | 19,390,762 |
| 2024-05-27 | 6.830 | 6.860 | 6.690 | 6.800 | 6.800 | 22,725,959 |
| 2024-05-24 | 6.870 | 6.900 | 6.760 | 6.760 | 6.760 | 23,335,700 |
| 2024-05-23 | 7.030 | 7.030 | 6.830 | 6.870 | 6.870 | 41,157,107 |
| 2024-05-22 | 7.030 | 7.100 | 7.000 | 7.040 | 7.040 | 24,675,955 |
| 2024-05-21 | 7.120 | 7.150 | 7.030 | 7.050 | 7.050 | 26,193,921 |
| 2024-05-20 | 7.160 | 7.290 | 7.120 | 7.120 | 7.120 | 43,998,169 |
| 2024-05-17 | 7.150 | 7.250 | 7.090 | 7.200 | 7.200 | 42,751,173 |
| 2024-05-16 | 7.290 | 7.350 | 7.140 | 7.180 | 7.180 | 53,242,783 |
| 2024-05-15 | 7.800 | 7.840 | 7.240 | 7.280 | 7.280 | 98,796,188 |
| 2024-05-14 | 7.300 | 7.760 | 7.270 | 7.750 | 7.750 | 100,405,929 |
| 2024-05-13 | 7.290 | 7.380 | 7.140 | 7.320 | 7.320 | 48,150,963 |
| 2024-05-10 | 7.270 | 7.350 | 7.200 | 7.310 | 7.310 | 35,288,533 |
| 2024-05-09 | 7.240 | 7.340 | 7.230 | 7.280 | 7.280 | 30,761,950 |
| 2024-05-08 | 7.330 | 7.350 | 7.210 | 7.240 | 7.240 | 29,709,200 |
| 2024-05-07 | 7.420 | 7.460 | 7.310 | 7.360 | 7.360 | 41,047,401 |
| 2024-05-06 | 7.580 | 7.620 | 7.370 | 7.400 | 7.400 | 63,612,068 |
| 2024-04-30 | 7.550 | 7.650 | 7.440 | 7.500 | 7.500 | 72,023,771 |
| 2024-04-29 | 7.450 | 7.940 | 7.400 | 7.700 | 7.700 | 127,874,660 |
| 2024-04-26 | 7.210 | 7.550 | 6.980 | 7.500 | 7.500 | 122,002,248 |
| 2024-04-25 | 6.840 | 7.000 | 6.840 | 6.910 | 6.910 | 36,143,434 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.