Polaris Bay Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.240	9.510	9.110	9.230	9.230	19,166,811
2022-01-27	9.400	9.400	9.000	9.100	9.100	20,273,600
2022-01-26	9.300	9.490	9.170	9.350	9.350	17,374,009
2022-01-25	9.720	9.740	9.260	9.280	9.280	15,319,432
2022-01-24	9.720	9.860	9.630	9.760	9.760	16,218,290
2022-01-21	9.890	9.990	9.700	9.800	9.800	31,973,098
2022-01-20	9.530	9.710	9.510	9.610	9.610	9,959,796
2022-01-19	9.510	9.620	9.470	9.540	9.540	6,121,216
2022-01-18	9.510	9.650	9.380	9.530	9.530	10,301,554
2022-01-17	9.480	9.550	9.450	9.490	9.490	7,535,352
2022-01-14	9.730	9.750	9.420	9.480	9.480	14,828,477
2022-01-13	9.860	9.890	9.750	9.760	9.760	8,588,690
2022-01-12	9.800	9.840	9.750	9.830	9.830	6,504,900
2022-01-11	9.780	9.860	9.730	9.790	9.790	6,898,672
2022-01-10	9.770	9.850	9.730	9.780	9.780	7,272,511
2022-01-07	9.800	9.870	9.760	9.760	9.760	8,969,086
2022-01-06	9.930	9.970	9.780	9.790	9.790	14,920,912
2022-01-05	9.970	10.070	9.940	9.980	9.980	12,308,283
2022-01-04	10.080	10.080	9.940	10.010	10.010	10,787,938
2021-12-31	10.020	10.070	9.940	9.960	9.960	14,791,042
2021-12-30	9.960	10.200	9.960	10.040	10.040	26,723,908
2021-12-29	9.870	10.050	9.850	9.940	9.940	17,492,129
2021-12-28	9.800	9.890	9.770	9.890	9.890	8,143,447
2021-12-27	9.790	9.850	9.750	9.790	9.790	6,866,810
2021-12-24	9.830	9.840	9.720	9.790	9.790	10,773,830
2021-12-23	9.820	9.910	9.800	9.820	9.820	9,740,888
2021-12-22	9.970	9.970	9.820	9.840	9.840	15,237,317
2021-12-21	9.910	10.050	9.820	9.980	9.980	24,894,409
2021-12-20	9.950	10.270	9.890	9.910	9.910	41,752,643
2021-12-17	9.790	9.910	9.730	9.750	9.750	15,839,737
2021-12-16	9.680	9.800	9.620	9.800	9.800	14,145,917
2021-12-15	9.640	9.760	9.630	9.680	9.680	10,163,109
2021-12-14	9.660	9.730	9.620	9.640	9.640	11,342,064
2021-12-13	9.960	10.050	9.720	9.730	9.730	23,765,699
2021-12-10	9.830	9.970	9.750	9.820	9.820	19,063,380
2021-12-09	9.750	10.080	9.720	9.900	9.900	32,271,258
2021-12-08	9.690	9.800	9.530	9.800	9.800	16,842,598
2021-12-07	9.770	9.850	9.600	9.640	9.640	12,292,786
2021-12-06	9.870	9.990	9.670	9.680	9.680	24,242,762
2021-12-03	9.740	9.880	9.700	9.760	9.760	16,162,588
2021-12-02	9.590	10.170	9.590	9.740	9.740	26,032,762
2021-12-01	9.490	9.750	9.490	9.610	9.610	12,675,772
2021-11-30	9.550	9.590	9.450	9.490	9.490	8,131,001
2021-11-29	9.640	9.650	9.470	9.500	9.500	14,154,205
2021-11-26	9.610	9.980	9.570	9.760	9.760	24,818,284
2021-11-25	9.530	9.670	9.470	9.600	9.600	11,341,316
2021-11-24	9.470	9.570	9.410	9.530	9.530	10,662,370
2021-11-23	9.410	9.570	9.410	9.470	9.470	10,781,709
2021-11-22	9.380	9.530	9.370	9.450	9.450	10,459,183
2021-11-19	9.240	9.490	9.240	9.420	9.420	9,562,789
2021-11-18	9.290	9.350	9.240	9.240	9.240	5,775,915
2021-11-17	9.360	9.400	9.290	9.310	9.310	7,691,998
2021-11-16	9.430	9.480	9.350	9.370	9.370	6,436,159
2021-11-15	9.550	9.580	9.390	9.430	9.430	7,674,275
2021-11-12	9.530	9.570	9.440	9.490	9.490	8,509,229
2021-11-11	9.450	9.640	9.420	9.560	9.560	13,582,971
2021-11-10	9.380	9.480	9.340	9.450	9.450	8,572,400
2021-11-09	9.300	9.430	9.300	9.390	9.390	8,781,339
2021-11-08	9.180	9.520	9.170	9.420	9.420	13,843,702
2021-11-05	9.170	9.240	9.130	9.160	9.160	5,163,245

← NewerPage 20 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.