Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.520 | 7.600 | 7.210 | 7.280 | 7.280 | 39,914,925 |
| 2022-05-05 | 7.640 | 7.720 | 7.540 | 7.680 | 7.680 | 25,431,565 |
| 2022-04-29 | 7.750 | 7.960 | 7.530 | 7.800 | 7.800 | 40,692,308 |
| 2022-04-28 | 7.650 | 7.790 | 7.520 | 7.590 | 7.590 | 29,343,822 |
| 2022-04-27 | 7.510 | 7.820 | 7.400 | 7.800 | 7.800 | 36,899,617 |
| 2022-04-26 | 8.650 | 8.680 | 7.690 | 7.750 | 7.750 | 63,882,632 |
| 2022-04-25 | 8.980 | 9.000 | 8.480 | 8.540 | 8.540 | 51,511,828 |
| 2022-04-22 | 9.100 | 9.560 | 9.100 | 9.180 | 9.180 | 44,051,638 |
| 2022-04-21 | 9.550 | 9.840 | 9.200 | 9.200 | 9.200 | 64,507,438 |
| 2022-04-20 | 9.300 | 9.980 | 9.260 | 9.620 | 9.620 | 67,760,310 |
| 2022-04-19 | 9.300 | 9.410 | 9.180 | 9.270 | 9.270 | 21,057,198 |
| 2022-04-18 | 9.490 | 9.520 | 9.100 | 9.310 | 9.310 | 45,046,315 |
| 2022-04-15 | 9.810 | 10.020 | 9.650 | 9.710 | 9.710 | 52,940,535 |
| 2022-04-14 | 9.700 | 10.080 | 9.600 | 9.920 | 9.920 | 67,670,460 |
| 2022-04-13 | 9.570 | 9.800 | 9.530 | 9.540 | 9.540 | 41,159,240 |
| 2022-04-12 | 9.350 | 10.030 | 9.250 | 9.730 | 9.730 | 53,973,406 |
| 2022-04-11 | 9.450 | 9.690 | 9.320 | 9.400 | 9.400 | 38,672,908 |
| 2022-04-08 | 9.340 | 9.790 | 9.320 | 9.580 | 9.580 | 50,715,764 |
| 2022-04-07 | 9.710 | 9.850 | 9.320 | 9.320 | 9.320 | 44,592,252 |
| 2022-04-06 | 9.350 | 9.550 | 9.330 | 9.480 | 9.480 | 22,651,761 |
| 2022-04-01 | 9.360 | 9.500 | 9.320 | 9.420 | 9.420 | 30,001,249 |
| 2022-03-31 | 9.380 | 9.490 | 9.300 | 9.320 | 9.320 | 29,253,930 |
| 2022-03-30 | 9.040 | 9.530 | 9.000 | 9.530 | 9.530 | 49,349,906 |
| 2022-03-29 | 9.100 | 9.150 | 8.860 | 8.910 | 8.910 | 15,742,056 |
| 2022-03-28 | 8.900 | 9.220 | 8.870 | 9.110 | 9.110 | 19,842,437 |
| 2022-03-25 | 9.190 | 9.260 | 9.010 | 9.010 | 9.010 | 19,282,272 |
| 2022-03-24 | 9.350 | 9.430 | 9.130 | 9.160 | 9.160 | 25,189,908 |
| 2022-03-23 | 9.480 | 9.520 | 9.350 | 9.400 | 9.400 | 23,896,187 |
| 2022-03-22 | 9.510 | 9.630 | 9.410 | 9.520 | 9.520 | 36,168,530 |
| 2022-03-21 | 9.850 | 9.860 | 9.520 | 9.600 | 9.600 | 84,097,739 |
| 2022-03-18 | 9.310 | 10.260 | 9.310 | 10.260 | 10.260 | 94,052,760 |
| 2022-03-17 | 9.060 | 9.810 | 8.900 | 9.330 | 9.330 | 58,528,947 |
| 2022-03-16 | 8.630 | 9.080 | 8.390 | 8.920 | 8.920 | 28,561,091 |
| 2022-03-15 | 8.820 | 9.060 | 8.500 | 8.510 | 8.510 | 24,609,477 |
| 2022-03-14 | 8.850 | 9.090 | 8.840 | 8.880 | 8.880 | 17,701,252 |
| 2022-03-11 | 8.770 | 9.150 | 8.550 | 9.060 | 9.060 | 30,383,839 |
| 2022-03-10 | 9.210 | 9.240 | 8.900 | 8.980 | 8.980 | 28,734,024 |
| 2022-03-09 | 9.690 | 9.700 | 8.900 | 9.090 | 9.090 | 42,608,081 |
| 2022-03-08 | 9.740 | 10.190 | 9.660 | 9.700 | 9.700 | 43,285,606 |
| 2022-03-07 | 9.760 | 9.940 | 9.700 | 9.740 | 9.740 | 16,988,278 |
| 2022-03-04 | 9.870 | 9.880 | 9.730 | 9.790 | 9.790 | 13,252,965 |
| 2022-03-03 | 9.930 | 9.960 | 9.810 | 9.900 | 9.900 | 17,247,099 |
| 2022-03-02 | 9.650 | 9.950 | 9.630 | 9.900 | 9.900 | 24,170,637 |
| 2022-03-01 | 9.600 | 9.730 | 9.560 | 9.710 | 9.710 | 11,554,335 |
| 2022-02-28 | 9.670 | 9.810 | 9.490 | 9.610 | 9.610 | 15,617,435 |
| 2022-02-25 | 9.490 | 9.980 | 9.480 | 9.750 | 9.750 | 26,107,479 |
| 2022-02-24 | 9.730 | 9.750 | 9.380 | 9.420 | 9.420 | 17,192,339 |
| 2022-02-23 | 9.640 | 9.780 | 9.590 | 9.760 | 9.760 | 14,160,837 |
| 2022-02-22 | 9.760 | 9.900 | 9.650 | 9.720 | 9.720 | 15,703,622 |
| 2022-02-21 | 9.590 | 9.980 | 9.590 | 9.870 | 9.870 | 21,783,299 |
| 2022-02-18 | 9.500 | 9.680 | 9.420 | 9.580 | 9.580 | 12,590,607 |
| 2022-02-17 | 9.500 | 9.770 | 9.490 | 9.550 | 9.550 | 17,862,932 |
| 2022-02-16 | 9.490 | 9.560 | 9.440 | 9.470 | 9.470 | 7,005,351 |
| 2022-02-15 | 9.450 | 9.540 | 9.390 | 9.470 | 9.470 | 7,911,730 |
| 2022-02-14 | 9.610 | 9.660 | 9.460 | 9.480 | 9.480 | 11,542,352 |
| 2022-02-11 | 9.660 | 9.830 | 9.620 | 9.670 | 9.670 | 10,707,545 |
| 2022-02-10 | 9.750 | 9.760 | 9.620 | 9.710 | 9.710 | 10,320,434 |
| 2022-02-09 | 9.440 | 9.890 | 9.430 | 9.670 | 9.670 | 19,434,900 |
| 2022-02-08 | 9.290 | 9.520 | 9.270 | 9.500 | 9.500 | 13,396,803 |
| 2022-02-07 | 9.350 | 9.380 | 9.230 | 9.290 | 9.290 | 10,518,631 |
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.