Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.840 | 7.000 | 6.840 | 6.910 | 6.910 | 36,143,434 |
| 2024-04-24 | 6.830 | 6.920 | 6.780 | 6.890 | 6.890 | 35,844,637 |
| 2024-04-23 | 6.770 | 6.880 | 6.750 | 6.810 | 6.810 | 32,872,652 |
| 2024-04-22 | 6.720 | 6.880 | 6.700 | 6.770 | 6.770 | 25,758,019 |
| 2024-04-19 | 6.750 | 6.890 | 6.750 | 6.770 | 6.770 | 31,988,319 |
| 2024-04-18 | 6.660 | 6.900 | 6.630 | 6.830 | 6.830 | 51,945,856 |
| 2024-04-17 | 6.430 | 6.740 | 6.400 | 6.740 | 6.740 | 42,401,113 |
| 2024-04-16 | 6.660 | 6.800 | 6.380 | 6.400 | 6.400 | 44,504,356 |
| 2024-04-15 | 6.710 | 6.900 | 6.540 | 6.770 | 6.770 | 45,353,748 |
| 2024-04-12 | 6.810 | 6.850 | 6.630 | 6.650 | 6.650 | 24,428,529 |
| 2024-04-11 | 6.760 | 6.880 | 6.750 | 6.810 | 6.810 | 24,125,656 |
| 2024-04-10 | 6.930 | 6.940 | 6.740 | 6.790 | 6.790 | 25,976,964 |
| 2024-04-09 | 6.930 | 6.970 | 6.890 | 6.950 | 6.950 | 21,162,776 |
| 2024-04-08 | 7.060 | 7.070 | 6.890 | 6.910 | 6.910 | 37,878,452 |
| 2024-04-03 | 7.190 | 7.240 | 7.100 | 7.120 | 7.120 | 24,259,166 |
| 2024-04-02 | 7.310 | 7.330 | 7.170 | 7.210 | 7.210 | 32,378,697 |
| 2024-04-01 | 7.300 | 7.370 | 7.220 | 7.290 | 7.290 | 42,027,872 |
| 2024-03-29 | 7.080 | 7.140 | 6.990 | 7.140 | 7.140 | 24,227,108 |
| 2024-03-28 | 7.100 | 7.220 | 7.060 | 7.110 | 7.110 | 46,824,533 |
| 2024-03-27 | 7.300 | 7.300 | 7.060 | 7.060 | 7.060 | 32,663,808 |
| 2024-03-26 | 7.420 | 7.530 | 7.270 | 7.340 | 7.340 | 37,148,413 |
| 2024-03-25 | 7.700 | 7.760 | 7.380 | 7.390 | 7.390 | 67,786,384 |
| 2024-03-22 | 8.090 | 8.120 | 7.850 | 7.870 | 7.870 | 55,153,949 |
| 2024-03-21 | 7.990 | 8.210 | 7.990 | 8.060 | 8.060 | 87,608,994 |
| 2024-03-20 | 7.820 | 8.130 | 7.790 | 7.910 | 7.910 | 73,670,809 |
| 2024-03-19 | 7.890 | 7.890 | 7.760 | 7.760 | 7.760 | 30,127,552 |
| 2024-03-18 | 7.810 | 8.010 | 7.760 | 7.930 | 7.930 | 56,831,798 |
| 2024-03-15 | 7.650 | 7.750 | 7.610 | 7.750 | 7.750 | 28,820,428 |
| 2024-03-14 | 7.680 | 7.760 | 7.610 | 7.670 | 7.670 | 23,880,741 |
| 2024-03-13 | 7.800 | 7.820 | 7.700 | 7.720 | 7.720 | 30,280,622 |
| 2024-03-12 | 7.820 | 7.900 | 7.760 | 7.810 | 7.810 | 34,559,942 |
| 2024-03-11 | 7.650 | 7.780 | 7.630 | 7.780 | 7.780 | 27,895,925 |
| 2024-03-08 | 7.630 | 7.680 | 7.570 | 7.660 | 7.660 | 22,440,316 |
| 2024-03-07 | 7.790 | 7.820 | 7.620 | 7.640 | 7.640 | 37,270,354 |
| 2024-03-06 | 7.770 | 7.950 | 7.720 | 7.770 | 7.770 | 35,569,119 |
| 2024-03-05 | 7.980 | 8.030 | 7.800 | 7.840 | 7.840 | 39,072,452 |
| 2024-03-04 | 7.900 | 8.150 | 7.830 | 8.020 | 8.020 | 57,392,311 |
| 2024-03-01 | 7.900 | 8.010 | 7.840 | 7.970 | 7.970 | 46,756,199 |
| 2024-02-29 | 7.550 | 7.930 | 7.500 | 7.930 | 7.930 | 60,410,546 |
| 2024-02-28 | 7.990 | 8.330 | 7.710 | 7.730 | 7.730 | 104,124,764 |
| 2024-02-27 | 7.700 | 7.860 | 7.670 | 7.860 | 7.860 | 46,049,999 |
| 2024-02-26 | 7.750 | 7.790 | 7.660 | 7.720 | 7.720 | 39,751,503 |
| 2024-02-23 | 7.720 | 7.820 | 7.620 | 7.780 | 7.780 | 63,986,416 |
| 2024-02-22 | 7.410 | 7.910 | 7.410 | 7.790 | 7.790 | 72,202,576 |
| 2024-02-21 | 7.360 | 7.780 | 7.300 | 7.470 | 7.470 | 64,782,786 |
| 2024-02-20 | 7.220 | 7.610 | 7.190 | 7.510 | 7.510 | 57,944,354 |
| 2024-02-19 | 7.400 | 7.420 | 7.110 | 7.310 | 7.310 | 59,382,951 |
| 2024-02-08 | 7.360 | 8.010 | 7.360 | 7.500 | 7.500 | 81,473,648 |
| 2024-02-07 | 6.950 | 7.420 | 6.800 | 7.320 | 7.320 | 79,929,122 |
| 2024-02-06 | 6.220 | 6.900 | 6.020 | 6.850 | 6.850 | 65,183,570 |
| 2024-02-05 | 6.700 | 6.700 | 6.190 | 6.300 | 6.300 | 66,104,956 |
| 2024-02-02 | 7.190 | 7.300 | 6.570 | 6.760 | 6.760 | 66,630,689 |
| 2024-02-01 | 7.280 | 7.430 | 7.070 | 7.200 | 7.200 | 38,197,492 |
| 2024-01-31 | 7.430 | 7.600 | 7.290 | 7.330 | 7.330 | 38,563,086 |
| 2024-01-30 | 7.650 | 7.770 | 7.410 | 7.430 | 7.430 | 38,420,481 |
| 2024-01-29 | 8.050 | 8.050 | 7.690 | 7.710 | 7.710 | 42,530,221 |
| 2024-01-26 | 8.040 | 8.150 | 7.900 | 8.050 | 8.050 | 49,801,763 |
| 2024-01-25 | 7.780 | 8.250 | 7.720 | 8.130 | 8.130 | 79,824,394 |
| 2024-01-24 | 7.660 | 8.030 | 7.430 | 7.920 | 7.920 | 77,599,200 |
| 2024-01-23 | 7.340 | 7.680 | 7.330 | 7.610 | 7.610 | 51,370,871 |
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.