Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.860 | 7.880 | 7.650 | 7.690 | 7.690 | 35,659,507 |
| 2024-01-18 | 7.850 | 8.000 | 7.700 | 7.940 | 7.940 | 43,146,552 |
| 2024-01-17 | 8.120 | 8.130 | 7.920 | 7.940 | 7.940 | 25,841,857 |
| 2024-01-16 | 8.060 | 8.180 | 7.950 | 8.140 | 8.140 | 34,040,387 |
| 2024-01-15 | 7.900 | 8.130 | 7.870 | 8.070 | 8.070 | 28,888,377 |
| 2024-01-12 | 8.100 | 8.410 | 8.070 | 8.160 | 8.160 | 51,026,092 |
| 2024-01-11 | 7.900 | 8.150 | 7.870 | 8.110 | 8.110 | 28,719,670 |
| 2024-01-10 | 8.000 | 8.070 | 7.930 | 7.930 | 7.930 | 23,451,309 |
| 2024-01-09 | 8.070 | 8.160 | 7.970 | 8.050 | 8.050 | 25,696,320 |
| 2024-01-08 | 8.070 | 8.120 | 7.980 | 8.040 | 8.040 | 23,421,755 |
| 2024-01-05 | 8.240 | 8.300 | 8.090 | 8.110 | 8.110 | 27,569,538 |
| 2024-01-04 | 8.340 | 8.340 | 8.220 | 8.250 | 8.250 | 21,548,170 |
| 2024-01-03 | 8.350 | 8.460 | 8.300 | 8.360 | 8.360 | 30,726,439 |
| 2024-01-02 | 8.320 | 8.360 | 8.250 | 8.310 | 8.310 | 27,721,918 |
| 2023-12-29 | 8.380 | 8.410 | 8.310 | 8.340 | 8.340 | 37,399,486 |
| 2023-12-28 | 8.280 | 8.480 | 8.220 | 8.390 | 8.390 | 54,892,414 |
| 2023-12-27 | 8.070 | 8.450 | 8.060 | 8.320 | 8.320 | 55,861,831 |
| 2023-12-26 | 7.980 | 8.160 | 7.970 | 8.070 | 8.070 | 37,227,269 |
| 2023-12-25 | 8.150 | 8.210 | 7.950 | 7.980 | 7.980 | 40,999,848 |
| 2023-12-22 | 8.380 | 8.400 | 8.180 | 8.210 | 8.210 | 45,359,745 |
| 2023-12-21 | 8.410 | 8.570 | 8.280 | 8.380 | 8.380 | 68,959,674 |
| 2023-12-20 | 9.470 | 9.480 | 8.660 | 8.660 | 8.660 | 106,000,851 |
| 2023-12-19 | 9.540 | 9.840 | 9.460 | 9.620 | 9.620 | 97,758,202 |
| 2023-12-18 | 9.520 | 9.590 | 9.420 | 9.560 | 9.560 | 45,280,682 |
| 2023-12-15 | 9.470 | 9.590 | 9.350 | 9.470 | 9.470 | 52,683,887 |
| 2023-12-14 | 9.290 | 9.660 | 9.150 | 9.470 | 9.470 | 87,048,575 |
| 2023-12-13 | 9.260 | 9.260 | 9.150 | 9.200 | 9.200 | 30,164,312 |
| 2023-12-12 | 9.450 | 9.450 | 9.210 | 9.280 | 9.280 | 72,510,518 |
| 2023-12-11 | 9.500 | 9.680 | 9.300 | 9.550 | 9.550 | 78,657,308 |
| 2023-12-08 | 9.660 | 9.750 | 9.500 | 9.500 | 9.500 | 96,182,616 |
| 2023-12-07 | 9.290 | 9.760 | 9.250 | 9.660 | 9.660 | 118,133,776 |
| 2023-12-06 | 9.230 | 9.540 | 9.200 | 9.330 | 9.330 | 82,352,358 |
| 2023-12-05 | 9.040 | 9.510 | 8.930 | 9.280 | 9.280 | 108,607,152 |
| 2023-12-04 | 9.000 | 9.090 | 8.950 | 9.050 | 9.050 | 40,205,700 |
| 2023-12-01 | 8.850 | 9.080 | 8.840 | 9.030 | 9.030 | 56,588,099 |
| 2023-11-30 | 8.960 | 9.050 | 8.820 | 8.840 | 8.840 | 53,869,332 |
| 2023-11-29 | 9.130 | 9.130 | 8.850 | 8.960 | 8.960 | 49,355,274 |
| 2023-11-28 | 9.220 | 9.320 | 9.060 | 9.120 | 9.120 | 45,504,233 |
| 2023-11-27 | 9.070 | 9.270 | 9.000 | 9.270 | 9.270 | 54,504,202 |
| 2023-11-24 | 9.210 | 9.220 | 9.070 | 9.150 | 9.150 | 47,256,148 |
| 2023-11-23 | 9.000 | 9.330 | 8.990 | 9.270 | 9.270 | 79,521,794 |
| 2023-11-22 | 9.030 | 9.160 | 9.000 | 9.000 | 9.000 | 53,223,301 |
| 2023-11-21 | 9.500 | 9.540 | 9.080 | 9.130 | 9.130 | 101,602,178 |
| 2023-11-20 | 9.360 | 9.490 | 9.190 | 9.480 | 9.480 | 70,344,177 |
| 2023-11-17 | 9.700 | 9.820 | 9.370 | 9.440 | 9.440 | 104,098,359 |
| 2023-11-16 | 9.760 | 9.930 | 9.690 | 9.700 | 9.700 | 82,081,430 |
| 2023-11-15 | 10.130 | 10.240 | 9.860 | 9.890 | 9.890 | 97,881,849 |
| 2023-11-14 | 9.990 | 10.220 | 9.770 | 9.970 | 9.970 | 139,480,846 |
| 2023-11-13 | 9.800 | 10.250 | 9.730 | 9.970 | 9.970 | 137,402,659 |
| 2023-11-10 | 9.850 | 10.450 | 9.820 | 10.030 | 10.030 | 185,951,304 |
| 2023-11-09 | 9.480 | 10.340 | 9.450 | 10.100 | 10.100 | 216,873,255 |
| 2023-11-08 | 9.710 | 9.840 | 9.420 | 9.570 | 9.570 | 132,588,386 |
| 2023-11-07 | 9.970 | 10.190 | 9.750 | 9.760 | 9.760 | 183,938,905 |
| 2023-11-06 | 9.810 | 10.330 | 9.520 | 10.140 | 10.140 | 238,377,645 |
| 2023-11-03 | 9.510 | 9.650 | 9.280 | 9.410 | 9.410 | 136,237,225 |
| 2023-11-02 | 9.590 | 10.100 | 9.360 | 9.400 | 9.400 | 165,458,812 |
| 2023-11-01 | 9.950 | 10.100 | 9.470 | 9.520 | 9.520 | 134,284,764 |
| 2023-10-31 | 9.220 | 9.900 | 9.190 | 9.750 | 9.750 | 206,359,421 |
| 2023-10-30 | 9.110 | 9.260 | 8.960 | 9.200 | 9.200 | 111,356,695 |
| 2023-10-27 | 9.250 | 9.500 | 9.080 | 9.130 | 9.130 | 145,990,392 |
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.