Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 6.830 | 7.130 | 6.820 | 7.120 | 7.120 | 17,298,820 |
| 2022-10-31 | 6.680 | 6.910 | 6.640 | 6.830 | 6.830 | 13,894,165 |
| 2022-10-28 | 6.950 | 6.950 | 6.630 | 6.690 | 6.690 | 19,286,246 |
| 2022-10-27 | 7.200 | 7.240 | 6.930 | 6.970 | 6.970 | 25,314,504 |
| 2022-10-26 | 7.100 | 7.250 | 7.080 | 7.190 | 7.190 | 13,073,000 |
| 2022-10-25 | 7.140 | 7.180 | 6.950 | 7.070 | 7.070 | 12,173,534 |
| 2022-10-24 | 7.140 | 7.380 | 7.100 | 7.130 | 7.130 | 16,746,731 |
| 2022-10-21 | 7.300 | 7.330 | 7.120 | 7.120 | 7.120 | 12,465,725 |
| 2022-10-20 | 7.090 | 7.250 | 7.030 | 7.110 | 7.110 | 9,807,619 |
| 2022-10-19 | 7.150 | 7.180 | 7.050 | 7.070 | 7.070 | 6,996,601 |
| 2022-10-18 | 7.200 | 7.260 | 7.130 | 7.150 | 7.150 | 8,854,271 |
| 2022-10-17 | 7.070 | 7.200 | 7.040 | 7.160 | 7.160 | 10,927,106 |
| 2022-10-14 | 7.030 | 7.200 | 7.010 | 7.100 | 7.100 | 11,190,947 |
| 2022-10-13 | 6.990 | 7.050 | 6.940 | 6.980 | 6.980 | 9,666,589 |
| 2022-10-12 | 6.790 | 7.020 | 6.780 | 7.020 | 7.020 | 11,644,068 |
| 2022-10-11 | 6.750 | 6.900 | 6.730 | 6.830 | 6.830 | 12,512,698 |
| 2022-10-10 | 6.880 | 6.920 | 6.710 | 6.720 | 6.720 | 12,623,096 |
| 2022-09-30 | 6.910 | 6.990 | 6.840 | 6.840 | 6.840 | 10,887,329 |
| 2022-09-29 | 7.040 | 7.160 | 6.880 | 6.910 | 6.910 | 13,981,258 |
| 2022-09-28 | 7.130 | 7.170 | 6.980 | 6.990 | 6.990 | 10,434,830 |
| 2022-09-27 | 7.110 | 7.170 | 7.050 | 7.160 | 7.160 | 10,171,796 |
| 2022-09-26 | 7.260 | 7.340 | 7.060 | 7.070 | 7.070 | 16,639,484 |
| 2022-09-23 | 7.420 | 7.500 | 7.290 | 7.340 | 7.340 | 11,930,859 |
| 2022-09-22 | 7.410 | 7.530 | 7.370 | 7.420 | 7.420 | 10,618,000 |
| 2022-09-21 | 7.370 | 7.500 | 7.280 | 7.460 | 7.460 | 15,272,538 |
| 2022-09-20 | 7.480 | 7.540 | 7.370 | 7.400 | 7.400 | 12,599,600 |
| 2022-09-19 | 7.550 | 7.560 | 7.400 | 7.460 | 7.460 | 13,566,833 |
| 2022-09-16 | 7.810 | 7.820 | 7.500 | 7.550 | 7.550 | 28,799,231 |
| 2022-09-15 | 7.940 | 8.020 | 7.760 | 7.810 | 7.810 | 19,147,479 |
| 2022-09-14 | 7.890 | 7.950 | 7.810 | 7.940 | 7.940 | 20,183,710 |
| 2022-09-13 | 8.040 | 8.090 | 7.940 | 7.960 | 7.960 | 17,470,737 |
| 2022-09-09 | 7.960 | 8.040 | 7.900 | 7.990 | 7.990 | 20,616,322 |
| 2022-09-08 | 8.050 | 8.120 | 7.900 | 7.910 | 7.910 | 21,496,274 |
| 2022-09-07 | 8.060 | 8.070 | 7.910 | 7.990 | 7.990 | 20,133,183 |
| 2022-09-06 | 8.120 | 8.180 | 8.030 | 8.090 | 8.090 | 27,352,026 |
| 2022-09-05 | 8.100 | 8.180 | 8.060 | 8.110 | 8.110 | 15,173,958 |
| 2022-09-02 | 8.190 | 8.220 | 8.050 | 8.110 | 8.110 | 14,152,600 |
| 2022-09-01 | 8.300 | 8.360 | 8.140 | 8.180 | 8.180 | 12,459,463 |
| 2022-08-31 | 8.300 | 8.400 | 8.230 | 8.300 | 8.300 | 16,759,317 |
| 2022-08-30 | 8.200 | 8.450 | 8.150 | 8.330 | 8.330 | 20,508,712 |
| 2022-08-29 | 8.140 | 8.270 | 8.130 | 8.230 | 8.230 | 12,407,796 |
| 2022-08-26 | 8.380 | 8.400 | 8.180 | 8.220 | 8.220 | 15,195,697 |
| 2022-08-25 | 8.240 | 8.550 | 8.180 | 8.380 | 8.380 | 24,259,675 |
| 2022-08-24 | 8.320 | 8.490 | 8.180 | 8.180 | 8.180 | 17,180,842 |
| 2022-08-23 | 8.280 | 8.420 | 8.220 | 8.320 | 8.320 | 13,191,688 |
| 2022-08-22 | 8.280 | 8.330 | 8.190 | 8.280 | 8.280 | 9,235,101 |
| 2022-08-19 | 8.300 | 8.390 | 8.280 | 8.290 | 8.290 | 8,146,790 |
| 2022-08-18 | 8.380 | 8.400 | 8.280 | 8.320 | 8.320 | 9,059,633 |
| 2022-08-17 | 8.250 | 8.430 | 8.200 | 8.380 | 8.380 | 17,114,103 |
| 2022-08-16 | 8.280 | 8.310 | 8.220 | 8.250 | 8.250 | 9,243,017 |
| 2022-08-15 | 8.280 | 8.290 | 8.170 | 8.220 | 8.220 | 11,140,433 |
| 2022-08-12 | 8.280 | 8.350 | 8.250 | 8.290 | 8.290 | 15,383,294 |
| 2022-08-11 | 8.050 | 8.360 | 8.010 | 8.330 | 8.330 | 29,041,521 |
| 2022-08-10 | 7.960 | 8.050 | 7.930 | 7.980 | 7.980 | 6,453,115 |
| 2022-08-09 | 8.030 | 8.080 | 7.930 | 7.960 | 7.960 | 8,357,862 |
| 2022-08-08 | 7.840 | 8.060 | 7.800 | 8.020 | 8.020 | 15,019,800 |
| 2022-08-05 | 7.690 | 7.900 | 7.650 | 7.870 | 7.870 | 12,745,327 |
| 2022-08-04 | 7.640 | 7.710 | 7.590 | 7.690 | 7.690 | 8,767,762 |
| 2022-08-03 | 7.630 | 7.750 | 7.520 | 7.560 | 7.560 | 10,207,721 |
| 2022-08-02 | 7.900 | 7.920 | 7.550 | 7.630 | 7.630 | 17,199,542 |
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.