Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 9.300 | 9.700 | 9.220 | 9.430 | 9.430 | 173,406,761 |
| 2023-10-25 | 9.880 | 9.970 | 9.400 | 9.450 | 9.450 | 243,533,307 |
| 2023-10-24 | 9.420 | 10.210 | 9.190 | 10.020 | 10.020 | 309,144,421 |
| 2023-10-23 | 9.750 | 9.750 | 9.110 | 9.280 | 9.280 | 242,605,067 |
| 2023-10-20 | 9.810 | 10.340 | 9.690 | 10.020 | 10.020 | 292,199,068 |
| 2023-10-19 | 9.390 | 10.490 | 9.280 | 10.210 | 10.210 | 339,848,470 |
| 2023-10-18 | 8.950 | 9.880 | 8.880 | 9.540 | 9.540 | 311,416,383 |
| 2023-10-17 | 8.350 | 9.250 | 8.350 | 9.120 | 9.120 | 320,795,469 |
| 2023-10-16 | 8.010 | 8.600 | 8.010 | 8.410 | 8.410 | 164,652,940 |
| 2023-10-13 | 7.870 | 8.140 | 7.830 | 8.070 | 8.070 | 105,768,141 |
| 2023-10-12 | 8.560 | 8.700 | 8.130 | 8.160 | 8.160 | 160,798,595 |
| 2023-10-11 | 8.000 | 8.280 | 7.910 | 8.160 | 8.160 | 108,417,070 |
| 2023-10-10 | 7.920 | 8.130 | 7.910 | 8.000 | 8.000 | 84,570,376 |
| 2023-10-09 | 8.110 | 8.130 | 7.760 | 7.940 | 7.940 | 93,947,395 |
| 2023-09-28 | 8.240 | 8.350 | 7.880 | 8.130 | 8.130 | 121,417,382 |
| 2023-09-27 | 8.360 | 8.650 | 8.250 | 8.260 | 8.260 | 134,184,252 |
| 2023-09-26 | 8.420 | 8.520 | 8.230 | 8.460 | 8.460 | 152,417,267 |
| 2023-09-25 | 8.770 | 8.850 | 8.450 | 8.530 | 8.530 | 273,831,894 |
| 2023-09-22 | 8.400 | 9.060 | 8.400 | 9.060 | 9.060 | 314,597,238 |
| 2023-09-21 | 8.000 | 8.540 | 7.990 | 8.240 | 8.240 | 185,146,964 |
| 2023-09-20 | 8.220 | 8.460 | 7.970 | 7.980 | 7.980 | 171,645,505 |
| 2023-09-19 | 7.950 | 8.750 | 7.930 | 8.250 | 8.250 | 184,814,389 |
| 2023-09-18 | 7.960 | 8.090 | 7.820 | 7.990 | 7.990 | 106,489,008 |
| 2023-09-15 | 7.870 | 8.490 | 7.690 | 8.120 | 8.120 | 197,651,625 |
| 2023-09-14 | 7.450 | 8.080 | 7.420 | 7.840 | 7.840 | 181,978,602 |
| 2023-09-13 | 7.500 | 7.560 | 7.300 | 7.400 | 7.400 | 71,243,315 |
| 2023-09-12 | 7.510 | 7.800 | 7.490 | 7.560 | 7.560 | 135,558,730 |
| 2023-09-11 | 7.210 | 7.920 | 7.180 | 7.650 | 7.650 | 208,845,673 |
| 2023-09-08 | 7.150 | 7.250 | 7.130 | 7.200 | 7.200 | 25,327,055 |
| 2023-09-07 | 7.190 | 7.240 | 7.120 | 7.150 | 7.150 | 34,427,189 |
| 2023-09-06 | 7.280 | 7.300 | 7.160 | 7.190 | 7.190 | 35,118,428 |
| 2023-09-05 | 7.470 | 7.470 | 7.270 | 7.300 | 7.300 | 40,462,907 |
| 2023-09-04 | 7.280 | 7.540 | 7.280 | 7.500 | 7.500 | 59,367,693 |
| 2023-09-01 | 7.290 | 7.430 | 7.220 | 7.330 | 7.330 | 62,847,738 |
| 2023-08-31 | 7.420 | 7.460 | 7.210 | 7.220 | 7.220 | 53,896,827 |
| 2023-08-30 | 7.600 | 7.640 | 7.410 | 7.420 | 7.420 | 70,630,529 |
| 2023-08-29 | 7.680 | 7.770 | 7.390 | 7.650 | 7.650 | 108,065,415 |
| 2023-08-28 | 8.150 | 8.150 | 7.630 | 7.680 | 7.680 | 155,289,262 |
| 2023-08-25 | 7.290 | 7.560 | 7.280 | 7.410 | 7.410 | 59,966,147 |
| 2023-08-24 | 7.310 | 7.480 | 7.220 | 7.320 | 7.320 | 50,497,652 |
| 2023-08-23 | 7.470 | 7.480 | 7.220 | 7.260 | 7.260 | 61,618,334 |
| 2023-08-22 | 7.460 | 7.580 | 7.360 | 7.500 | 7.500 | 68,587,564 |
| 2023-08-21 | 7.450 | 7.680 | 7.370 | 7.400 | 7.400 | 82,089,111 |
| 2023-08-18 | 7.870 | 7.960 | 7.620 | 7.630 | 7.630 | 77,401,682 |
| 2023-08-17 | 7.760 | 8.010 | 7.650 | 7.910 | 7.910 | 131,171,337 |
| 2023-08-16 | 7.640 | 8.060 | 7.560 | 7.840 | 7.840 | 112,584,248 |
| 2023-08-15 | 7.550 | 7.830 | 7.530 | 7.780 | 7.780 | 87,222,289 |
| 2023-08-14 | 7.700 | 7.880 | 7.640 | 7.780 | 7.780 | 103,522,644 |
| 2023-08-11 | 8.250 | 8.250 | 7.860 | 7.920 | 7.920 | 135,427,985 |
| 2023-08-10 | 8.170 | 8.490 | 8.110 | 8.400 | 8.400 | 154,298,162 |
| 2023-08-09 | 8.270 | 8.370 | 8.110 | 8.150 | 8.150 | 105,294,806 |
| 2023-08-08 | 8.330 | 8.580 | 8.020 | 8.270 | 8.270 | 206,826,434 |
| 2023-08-07 | 8.250 | 8.690 | 8.210 | 8.580 | 8.580 | 240,663,598 |
| 2023-08-04 | 8.270 | 8.780 | 8.110 | 8.320 | 8.320 | 345,246,558 |
| 2023-08-03 | 7.900 | 8.060 | 7.630 | 7.980 | 7.980 | 177,616,550 |
| 2023-08-02 | 7.720 | 8.050 | 7.690 | 7.750 | 7.750 | 216,290,422 |
| 2023-08-01 | 7.920 | 8.250 | 7.610 | 7.690 | 7.690 | 321,516,009 |
| 2023-07-31 | 8.270 | 8.270 | 8.070 | 8.180 | 8.180 | 114,181,217 |
| 2023-07-28 | 6.790 | 7.520 | 6.790 | 7.520 | 7.520 | 210,353,668 |
| 2023-07-27 | 6.790 | 7.200 | 6.760 | 6.840 | 6.840 | 97,047,349 |
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.