Polaris Bay Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.510	6.620	6.480	6.550	6.550	16,633,955
2023-04-26	6.400	6.530	6.380	6.500	6.500	12,611,693
2023-04-25	6.450	6.470	6.320	6.430	6.430	13,417,920
2023-04-24	6.480	6.540	6.410	6.450	6.450	14,019,349
2023-04-21	6.800	6.800	6.480	6.510	6.510	24,907,275
2023-04-20	6.850	6.870	6.720	6.790	6.790	18,661,097
2023-04-19	7.050	7.050	6.840	6.880	6.880	24,257,393
2023-04-18	7.080	7.140	7.000	7.040	7.040	25,093,244
2023-04-17	6.920	7.110	6.920	7.070	7.070	31,803,937
2023-04-14	7.050	7.070	6.880	6.920	6.920	22,597,711
2023-04-13	7.090	7.110	7.000	7.030	7.030	17,074,760
2023-04-12	7.130	7.160	7.060	7.120	7.120	14,175,633
2023-04-11	7.100	7.180	7.050	7.130	7.130	22,094,106
2023-04-10	7.170	7.200	7.020	7.030	7.030	17,709,812
2023-04-07	7.140	7.170	7.070	7.130	7.130	17,213,622
2023-04-06	7.380	7.390	7.070	7.110	7.110	40,043,583
2023-04-04	7.060	7.240	7.040	7.190	7.190	40,265,315
2023-04-03	6.830	7.110	6.810	7.080	7.080	32,221,334
2023-03-31	6.830	6.860	6.800	6.840	6.840	8,958,764
2023-03-30	6.810	6.860	6.720	6.820	6.820	11,137,756
2023-03-29	6.910	6.940	6.800	6.800	6.800	13,649,918
2023-03-28	6.970	7.000	6.900	6.900	6.900	9,021,120
2023-03-27	6.960	7.010	6.880	6.980	6.980	11,261,400
2023-03-24	7.030	7.030	6.920	6.960	6.960	10,996,934
2023-03-23	6.880	7.010	6.870	6.990	6.990	16,082,177
2023-03-22	6.950	6.970	6.880	6.910	6.910	14,922,009
2023-03-21	6.890	6.960	6.890	6.940	6.940	8,634,078
2023-03-20	6.960	6.990	6.870	6.880	6.880	10,798,926
2023-03-17	6.910	7.030	6.900	6.940	6.940	15,117,608
2023-03-16	6.900	6.940	6.830	6.850	6.850	11,279,300
2023-03-15	6.990	7.000	6.930	6.940	6.940	10,982,422
2023-03-14	6.990	6.990	6.830	6.900	6.900	14,891,800
2023-03-13	7.050	7.120	6.940	7.010	7.010	17,716,329
2023-03-10	7.110	7.160	7.010	7.040	7.040	15,307,175
2023-03-09	7.190	7.200	7.110	7.170	7.170	15,591,764
2023-03-08	7.200	7.200	7.100	7.190	7.190	19,113,366
2023-03-07	7.430	7.470	7.210	7.210	7.210	32,605,522
2023-03-06	7.500	7.540	7.350	7.440	7.440	50,234,874
2023-03-03	7.190	7.790	7.180	7.490	7.490	76,975,829
2023-03-02	7.180	7.220	7.140	7.180	7.180	8,860,762
2023-03-01	7.070	7.210	7.050	7.180	7.180	15,847,089
2023-02-28	7.050	7.100	7.010	7.100	7.100	13,055,881
2023-02-27	7.060	7.080	6.980	7.000	7.000	10,915,843
2023-02-24	7.190	7.190	7.060	7.100	7.100	15,673,732
2023-02-23	7.160	7.280	7.150	7.200	7.200	16,108,500
2023-02-22	7.180	7.240	7.150	7.170	7.170	11,910,604
2023-02-21	7.210	7.240	7.140	7.210	7.210	15,758,580
2023-02-20	7.070	7.230	6.980	7.210	7.210	25,599,330
2023-02-17	7.110	7.120	6.940	6.960	6.960	17,656,079
2023-02-16	7.180	7.290	6.980	7.070	7.070	36,083,084
2023-02-15	7.210	7.220	7.140	7.170	7.170	13,301,193
2023-02-14	7.260	7.280	7.160	7.220	7.220	14,033,414
2023-02-13	7.170	7.250	7.140	7.220	7.220	17,628,158
2023-02-10	7.250	7.280	7.150	7.180	7.180	17,614,908
2023-02-09	7.190	7.270	7.150	7.260	7.260	22,142,553
2023-02-08	7.260	7.270	7.130	7.200	7.200	18,009,081
2023-02-07	7.310	7.340	7.220	7.280	7.280	18,022,236
2023-02-06	7.210	7.320	7.210	7.290	7.290	20,020,524
2023-02-03	7.400	7.400	7.230	7.340	7.340	20,729,673
2023-02-02	7.580	7.650	7.330	7.330	7.330	59,532,337

← NewerPage 15 of 21 · 1,212 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.