Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.390 | 7.550 | 7.280 | 7.520 | 7.520 | 52,358,108 |
| 2023-01-31 | 7.260 | 7.690 | 7.220 | 7.340 | 7.340 | 68,888,374 |
| 2023-01-30 | 7.280 | 7.310 | 7.140 | 7.170 | 7.170 | 30,166,421 |
| 2023-01-20 | 7.400 | 7.450 | 7.170 | 7.220 | 7.220 | 38,747,186 |
| 2023-01-19 | 7.220 | 7.390 | 7.160 | 7.380 | 7.380 | 35,035,899 |
| 2023-01-18 | 7.170 | 7.280 | 7.120 | 7.270 | 7.270 | 31,170,989 |
| 2023-01-17 | 6.990 | 7.220 | 6.950 | 7.200 | 7.200 | 39,020,513 |
| 2023-01-16 | 6.860 | 7.140 | 6.830 | 7.000 | 7.000 | 42,625,505 |
| 2023-01-13 | 6.760 | 6.860 | 6.690 | 6.850 | 6.850 | 22,544,310 |
| 2023-01-12 | 6.660 | 6.750 | 6.600 | 6.740 | 6.740 | 10,590,285 |
| 2023-01-11 | 6.670 | 6.710 | 6.620 | 6.630 | 6.630 | 9,372,900 |
| 2023-01-10 | 6.720 | 6.790 | 6.660 | 6.670 | 6.670 | 11,710,297 |
| 2023-01-09 | 6.640 | 6.760 | 6.620 | 6.710 | 6.710 | 15,574,953 |
| 2023-01-06 | 6.620 | 6.710 | 6.590 | 6.610 | 6.610 | 11,698,240 |
| 2023-01-05 | 6.610 | 6.680 | 6.570 | 6.650 | 6.650 | 18,871,878 |
| 2023-01-04 | 6.530 | 6.590 | 6.520 | 6.580 | 6.580 | 12,028,293 |
| 2023-01-03 | 6.470 | 6.580 | 6.360 | 6.550 | 6.550 | 15,855,723 |
| 2022-12-30 | 6.520 | 6.540 | 6.480 | 6.500 | 6.500 | 10,530,363 |
| 2022-12-29 | 6.550 | 6.550 | 6.460 | 6.490 | 6.490 | 15,224,444 |
| 2022-12-28 | 6.680 | 6.690 | 6.550 | 6.570 | 6.570 | 12,874,138 |
| 2022-12-27 | 6.690 | 6.750 | 6.660 | 6.690 | 6.690 | 15,738,953 |
| 2022-12-26 | 6.670 | 6.700 | 6.630 | 6.670 | 6.670 | 10,699,600 |
| 2022-12-23 | 6.600 | 6.720 | 6.600 | 6.690 | 6.690 | 9,202,700 |
| 2022-12-22 | 6.790 | 6.820 | 6.630 | 6.670 | 6.670 | 12,678,453 |
| 2022-12-21 | 6.820 | 6.850 | 6.730 | 6.760 | 6.760 | 9,820,165 |
| 2022-12-20 | 6.780 | 6.830 | 6.720 | 6.770 | 6.770 | 14,342,726 |
| 2022-12-19 | 7.050 | 7.070 | 6.740 | 6.770 | 6.770 | 19,895,411 |
| 2022-12-16 | 7.020 | 7.070 | 6.970 | 7.010 | 7.010 | 12,482,439 |
| 2022-12-15 | 7.070 | 7.120 | 7.030 | 7.060 | 7.060 | 12,482,773 |
| 2022-12-14 | 7.130 | 7.140 | 7.050 | 7.070 | 7.070 | 16,129,067 |
| 2022-12-13 | 7.170 | 7.180 | 7.090 | 7.110 | 7.110 | 12,741,920 |
| 2022-12-12 | 7.280 | 7.300 | 7.100 | 7.140 | 7.140 | 25,035,520 |
| 2022-12-09 | 7.330 | 7.560 | 7.300 | 7.350 | 7.350 | 42,767,897 |
| 2022-12-08 | 7.320 | 7.340 | 7.230 | 7.270 | 7.270 | 14,748,138 |
| 2022-12-07 | 7.430 | 7.460 | 7.300 | 7.330 | 7.330 | 19,591,600 |
| 2022-12-06 | 7.400 | 7.510 | 7.380 | 7.450 | 7.450 | 20,190,638 |
| 2022-12-05 | 7.360 | 7.520 | 7.300 | 7.450 | 7.450 | 38,731,124 |
| 2022-12-02 | 7.340 | 7.380 | 7.250 | 7.280 | 7.280 | 14,150,003 |
| 2022-12-01 | 7.400 | 7.530 | 7.330 | 7.340 | 7.340 | 15,320,400 |
| 2022-11-30 | 7.370 | 7.470 | 7.310 | 7.330 | 7.330 | 12,967,332 |
| 2022-11-29 | 7.130 | 7.410 | 7.120 | 7.390 | 7.390 | 20,293,199 |
| 2022-11-28 | 7.100 | 7.130 | 7.000 | 7.100 | 7.100 | 14,501,876 |
| 2022-11-25 | 7.210 | 7.300 | 7.170 | 7.250 | 7.250 | 11,368,230 |
| 2022-11-24 | 7.270 | 7.290 | 7.180 | 7.180 | 7.180 | 10,877,318 |
| 2022-11-23 | 7.190 | 7.310 | 7.160 | 7.220 | 7.220 | 14,884,070 |
| 2022-11-22 | 7.280 | 7.330 | 7.070 | 7.180 | 7.180 | 25,625,097 |
| 2022-11-21 | 7.480 | 7.490 | 7.310 | 7.390 | 7.390 | 12,267,437 |
| 2022-11-18 | 7.580 | 7.600 | 7.460 | 7.490 | 7.490 | 16,566,302 |
| 2022-11-17 | 7.490 | 7.630 | 7.410 | 7.600 | 7.600 | 21,449,300 |
| 2022-11-16 | 7.640 | 7.660 | 7.450 | 7.540 | 7.540 | 22,385,337 |
| 2022-11-15 | 7.360 | 7.780 | 7.330 | 7.680 | 7.680 | 35,530,600 |
| 2022-11-14 | 7.370 | 7.570 | 7.290 | 7.370 | 7.370 | 26,419,195 |
| 2022-11-11 | 7.300 | 7.420 | 7.190 | 7.330 | 7.330 | 26,510,113 |
| 2022-11-10 | 6.960 | 7.220 | 6.960 | 7.170 | 7.170 | 16,975,000 |
| 2022-11-09 | 7.180 | 7.240 | 7.160 | 7.180 | 7.180 | 5,981,200 |
| 2022-11-08 | 7.220 | 7.270 | 7.170 | 7.200 | 7.200 | 8,667,645 |
| 2022-11-07 | 7.180 | 7.290 | 7.180 | 7.250 | 7.250 | 11,353,243 |
| 2022-11-04 | 7.070 | 7.270 | 7.050 | 7.220 | 7.220 | 18,215,742 |
| 2022-11-03 | 7.030 | 7.090 | 6.960 | 7.030 | 7.030 | 9,929,660 |
| 2022-11-02 | 7.090 | 7.140 | 7.040 | 7.110 | 7.110 | 10,338,653 |
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.