Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.030 | 8.040 | 7.940 | 7.980 | 7.980 | 7,635,277 |
| 2022-07-29 | 8.100 | 8.160 | 8.020 | 8.030 | 8.030 | 9,002,103 |
| 2022-07-28 | 8.040 | 8.170 | 8.040 | 8.120 | 8.120 | 14,184,598 |
| 2022-07-27 | 7.920 | 8.070 | 7.920 | 8.010 | 8.010 | 6,006,116 |
| 2022-07-26 | 8.000 | 8.090 | 7.950 | 8.030 | 8.030 | 7,552,946 |
| 2022-07-25 | 8.050 | 8.130 | 7.940 | 7.990 | 7.990 | 9,104,687 |
| 2022-07-22 | 8.100 | 8.250 | 8.010 | 8.080 | 8.080 | 14,467,424 |
| 2022-07-21 | 8.180 | 8.350 | 8.120 | 8.120 | 8.120 | 17,852,711 |
| 2022-07-20 | 8.150 | 8.180 | 8.100 | 8.120 | 8.120 | 7,375,921 |
| 2022-07-19 | 8.090 | 8.160 | 7.990 | 8.120 | 8.120 | 11,320,447 |
| 2022-07-18 | 7.870 | 8.090 | 7.870 | 8.080 | 8.080 | 12,318,128 |
| 2022-07-15 | 8.140 | 8.180 | 7.860 | 7.860 | 7.860 | 18,879,107 |
| 2022-07-14 | 8.250 | 8.290 | 8.160 | 8.200 | 8.200 | 15,789,304 |
| 2022-07-13 | 8.130 | 8.210 | 8.100 | 8.150 | 8.150 | 9,751,848 |
| 2022-07-12 | 8.090 | 8.260 | 8.080 | 8.120 | 8.120 | 13,073,178 |
| 2022-07-11 | 8.120 | 8.170 | 8.060 | 8.100 | 8.100 | 8,688,674 |
| 2022-07-08 | 8.160 | 8.230 | 8.100 | 8.120 | 8.120 | 10,093,844 |
| 2022-07-07 | 8.100 | 8.270 | 8.090 | 8.150 | 8.150 | 11,346,252 |
| 2022-07-06 | 8.220 | 8.260 | 8.060 | 8.110 | 8.110 | 13,831,496 |
| 2022-07-05 | 8.310 | 8.370 | 8.120 | 8.210 | 8.210 | 14,447,938 |
| 2022-07-04 | 8.280 | 8.350 | 8.190 | 8.310 | 8.310 | 14,118,718 |
| 2022-07-01 | 8.460 | 8.510 | 8.280 | 8.290 | 8.290 | 21,571,837 |
| 2022-06-30 | 8.400 | 8.560 | 8.400 | 8.480 | 8.480 | 22,457,716 |
| 2022-06-29 | 8.530 | 8.660 | 8.360 | 8.380 | 8.380 | 28,628,908 |
| 2022-06-28 | 8.480 | 8.610 | 8.380 | 8.560 | 8.560 | 25,515,287 |
| 2022-06-27 | 8.610 | 8.670 | 8.420 | 8.470 | 8.470 | 26,508,407 |
| 2022-06-24 | 8.610 | 8.670 | 8.500 | 8.550 | 8.550 | 28,944,125 |
| 2022-06-23 | 8.310 | 8.680 | 8.310 | 8.560 | 8.560 | 35,671,006 |
| 2022-06-22 | 8.600 | 8.650 | 8.330 | 8.340 | 8.340 | 45,429,987 |
| 2022-06-21 | 8.560 | 9.080 | 8.530 | 8.700 | 8.700 | 71,925,699 |
| 2022-06-20 | 8.600 | 8.720 | 8.480 | 8.490 | 8.490 | 29,064,272 |
| 2022-06-17 | 8.580 | 8.760 | 8.390 | 8.680 | 8.680 | 43,892,313 |
| 2022-06-16 | 9.000 | 9.010 | 8.560 | 8.670 | 8.670 | 69,555,160 |
| 2022-06-15 | 8.650 | 9.430 | 8.650 | 9.000 | 9.000 | 82,374,360 |
| 2022-06-14 | 8.130 | 8.670 | 8.040 | 8.570 | 8.570 | 44,900,449 |
| 2022-06-13 | 8.150 | 8.310 | 8.110 | 8.230 | 8.230 | 27,865,713 |
| 2022-06-10 | 8.040 | 8.340 | 7.970 | 8.270 | 8.270 | 30,475,433 |
| 2022-06-09 | 8.110 | 8.370 | 8.030 | 8.110 | 8.110 | 33,542,843 |
| 2022-06-08 | 7.910 | 8.090 | 7.890 | 8.070 | 8.070 | 31,551,407 |
| 2022-06-07 | 7.940 | 8.120 | 7.850 | 7.930 | 7.930 | 24,437,605 |
| 2022-06-06 | 7.760 | 8.000 | 7.750 | 7.960 | 7.960 | 32,579,037 |
| 2022-06-02 | 7.680 | 7.840 | 7.650 | 7.790 | 7.790 | 19,635,914 |
| 2022-06-01 | 7.780 | 7.820 | 7.650 | 7.740 | 7.740 | 18,869,333 |
| 2022-05-31 | 7.710 | 7.800 | 7.610 | 7.770 | 7.770 | 26,171,017 |
| 2022-05-30 | 7.800 | 7.820 | 7.660 | 7.770 | 7.770 | 29,211,865 |
| 2022-05-27 | 7.810 | 8.310 | 7.730 | 7.900 | 7.900 | 49,554,038 |
| 2022-05-26 | 7.550 | 7.790 | 7.470 | 7.700 | 7.700 | 19,642,529 |
| 2022-05-25 | 7.490 | 7.580 | 7.470 | 7.540 | 7.540 | 13,649,461 |
| 2022-05-24 | 7.800 | 7.910 | 7.480 | 7.500 | 7.500 | 20,766,932 |
| 2022-05-23 | 7.700 | 7.870 | 7.680 | 7.810 | 7.810 | 19,929,372 |
| 2022-05-20 | 7.680 | 7.870 | 7.660 | 7.740 | 7.740 | 23,583,909 |
| 2022-05-19 | 7.550 | 7.670 | 7.500 | 7.640 | 7.640 | 14,390,263 |
| 2022-05-18 | 7.660 | 7.730 | 7.640 | 7.660 | 7.660 | 16,714,108 |
| 2022-05-17 | 7.630 | 7.710 | 7.560 | 7.670 | 7.670 | 14,121,279 |
| 2022-05-16 | 7.700 | 7.750 | 7.600 | 7.640 | 7.640 | 17,433,913 |
| 2022-05-13 | 7.570 | 7.730 | 7.560 | 7.670 | 7.670 | 18,318,899 |
| 2022-05-12 | 7.500 | 7.690 | 7.430 | 7.550 | 7.550 | 17,643,261 |
| 2022-05-11 | 7.510 | 7.740 | 7.480 | 7.530 | 7.530 | 30,468,974 |
| 2022-05-10 | 7.390 | 7.550 | 7.340 | 7.510 | 7.510 | 21,761,792 |
| 2022-05-09 | 7.290 | 7.500 | 7.250 | 7.480 | 7.480 | 23,428,401 |
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.