Polaris Bay Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.790	7.200	6.760	6.840	6.840	97,047,349
2023-07-26	6.860	6.890	6.730	6.800	6.800	47,648,952
2023-07-25	6.790	6.910	6.640	6.860	6.860	80,198,915
2023-07-24	6.540	6.580	6.510	6.550	6.550	17,676,411
2023-07-21	6.510	6.560	6.500	6.550	6.550	21,520,408
2023-07-20	6.550	6.590	6.480	6.520	6.520	36,750,511
2023-07-19	6.360	6.560	6.360	6.540	6.540	44,820,015
2023-07-18	6.370	6.430	6.340	6.380	6.380	24,457,046
2023-07-17	6.350	6.430	6.310	6.390	6.390	37,241,260
2023-07-14	6.310	6.330	6.290	6.310	6.310	14,692,749
2023-07-13	6.280	6.340	6.280	6.310	6.310	22,187,265
2023-07-12	6.280	6.350	6.230	6.240	6.240	21,609,772
2023-07-11	6.240	6.290	6.230	6.290	6.290	11,815,080
2023-07-10	6.280	6.300	6.230	6.240	6.240	14,438,530
2023-07-07	6.190	6.290	6.170	6.250	6.250	21,332,073
2023-07-06	6.210	6.240	6.190	6.190	6.190	13,724,988
2023-07-05	6.270	6.280	6.210	6.220	6.220	13,486,021
2023-07-04	6.300	6.320	6.250	6.270	6.270	15,146,700
2023-07-03	6.230	6.320	6.210	6.300	6.300	23,761,295
2023-06-30	6.160	6.260	6.140	6.220	6.220	21,307,302
2023-06-29	6.170	6.200	6.150	6.160	6.160	14,710,876
2023-06-28	6.190	6.210	6.120	6.190	6.190	13,903,667
2023-06-27	6.150	6.200	6.140	6.190	6.190	13,905,053
2023-06-26	6.130	6.230	6.110	6.130	6.130	17,519,860
2023-06-21	6.260	6.280	6.170	6.170	6.170	22,776,532
2023-06-20	6.290	6.340	6.260	6.270	6.270	19,489,361
2023-06-19	6.300	6.310	6.240	6.280	6.280	19,682,405
2023-06-16	6.310	6.330	6.280	6.310	6.310	19,232,789
2023-06-15	6.240	6.330	6.210	6.320	6.320	26,813,825
2023-06-14	6.280	6.340	6.240	6.250	6.250	20,004,612
2023-06-13	6.270	6.310	6.250	6.280	6.280	14,852,175
2023-06-12	6.300	6.320	6.250	6.270	6.270	14,933,136
2023-06-09	6.350	6.380	6.290	6.320	6.320	26,963,064
2023-06-08	6.290	6.390	6.270	6.360	6.360	18,338,232
2023-06-07	6.240	6.350	6.230	6.320	6.320	18,783,378
2023-06-06	6.350	6.360	6.200	6.220	6.220	20,584,555
2023-06-05	6.340	6.390	6.310	6.350	6.350	15,193,479
2023-06-02	6.320	6.360	6.280	6.340	6.340	20,733,866
2023-06-01	6.210	6.330	6.200	6.300	6.300	27,673,200
2023-05-31	6.230	6.240	6.180	6.200	6.200	19,909,577
2023-05-30	6.220	6.260	6.150	6.250	6.250	24,727,224
2023-05-29	6.290	6.320	6.210	6.220	6.220	26,921,769
2023-05-26	6.330	6.330	6.240	6.280	6.280	27,709,862
2023-05-25	6.360	6.400	6.270	6.340	6.340	44,073,602
2023-05-24	6.460	6.460	6.360	6.380	6.380	37,837,509
2023-05-23	6.590	6.620	6.440	6.460	6.460	37,684,449
2023-05-22	6.580	6.720	6.550	6.610	6.610	40,013,343
2023-05-19	6.650	6.650	6.520	6.530	6.530	26,653,845
2023-05-18	6.730	6.760	6.600	6.650	6.650	35,266,453
2023-05-17	6.770	6.810	6.700	6.730	6.730	22,646,426
2023-05-16	6.940	6.970	6.730	6.770	6.770	25,052,999
2023-05-15	6.900	6.940	6.670	6.940	6.940	31,700,684
2023-05-12	6.900	6.930	6.820	6.890	6.890	41,051,476
2023-05-11	7.020	7.020	6.780	6.880	6.880	65,884,892
2023-05-10	7.030	7.120	6.900	6.950	6.950	31,511,472
2023-05-09	7.060	7.300	7.020	7.070	7.070	63,039,174
2023-05-08	6.950	7.140	6.910	7.060	7.060	27,063,616
2023-05-05	6.930	7.070	6.930	6.980	6.980	29,123,874
2023-05-04	6.790	6.940	6.760	6.930	6.930	27,378,692
2023-04-28	6.620	6.950	6.610	6.850	6.850	37,622,226

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.