Polaris Bay Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.350	6.360	6.300	6.320	6.320	15,116,635
2026-04-17	6.370	6.370	6.310	6.340	6.340	17,767,651
2026-04-16	6.350	6.390	6.310	6.380	6.380	26,917,530
2026-04-15	6.380	6.390	6.300	6.320	6.320	15,967,950
2026-04-14	6.380	6.420	6.280	6.360	6.360	22,809,150
2026-04-13	6.280	6.400	6.260	6.340	6.340	26,686,177
2026-04-10	6.270	6.460	6.260	6.340	6.340	44,665,644
2026-04-09	6.330	6.330	6.200	6.210	6.210	22,571,686
2026-04-08	6.300	6.380	6.280	6.380	6.380	37,904,017
2026-04-07	6.210	6.260	6.160	6.210	6.210	13,297,075
2026-04-03	6.200	6.300	6.180	6.230	6.230	22,716,617
2026-04-02	6.310	6.330	6.180	6.200	6.200	18,105,856
2026-04-01	6.360	6.360	6.300	6.330	6.330	15,904,300
2026-03-31	6.290	6.380	6.260	6.290	6.290	16,438,021
2026-03-30	6.260	6.310	6.200	6.300	6.300	13,076,877
2026-03-27	6.240	6.360	6.220	6.320	6.320	18,571,780
2026-03-26	6.360	6.370	6.270	6.280	6.280	18,850,922
2026-03-25	6.340	6.410	6.330	6.370	6.370	22,519,897
2026-03-24	6.280	6.360	6.200	6.330	6.330	22,736,663
2026-03-23	6.440	6.490	6.190	6.220	6.220	41,325,345
2026-03-20	6.690	6.730	6.530	6.550	6.550	24,543,421
2026-03-19	6.660	6.730	6.640	6.690	6.690	23,088,757
2026-03-18	6.770	6.780	6.670	6.710	6.710	21,190,123
2026-03-17	6.780	6.880	6.760	6.770	6.770	30,547,418
2026-03-16	6.790	6.820	6.730	6.760	6.760	18,189,300
2026-03-13	6.820	6.860	6.760	6.800	6.800	25,907,495
2026-03-12	6.640	6.930	6.640	6.850	6.850	52,399,201
2026-03-11	6.660	6.680	6.620	6.670	6.670	17,650,802
2026-03-10	6.630	6.690	6.620	6.650	6.650	17,775,115
2026-03-09	6.560	6.620	6.530	6.610	6.610	22,370,204
2026-03-06	6.510	6.660	6.490	6.640	6.640	23,198,497
2026-03-05	6.610	6.620	6.500	6.530	6.530	25,359,165
2026-03-04	6.670	6.730	6.540	6.540	6.540	36,727,768
2026-03-03	6.850	6.910	6.720	6.750	6.750	38,012,410
2026-03-02	6.820	6.870	6.750	6.860	6.860	34,137,910
2026-02-27	6.780	6.970	6.760	6.910	6.910	33,553,417
2026-02-26	6.880	6.880	6.750	6.770	6.770	23,363,637
2026-02-25	6.760	6.890	6.740	6.840	6.840	33,595,808
2026-02-24	6.700	6.770	6.690	6.740	6.740	16,607,938
2026-02-13	6.740	6.780	6.660	6.670	6.670	21,458,740
2026-02-12	6.800	6.800	6.740	6.740	6.740	15,835,227
2026-02-11	6.800	6.830	6.790	6.800	6.800	13,937,263
2026-02-10	6.790	6.850	6.760	6.810	6.810	18,701,201
2026-02-09	6.780	6.800	6.760	6.790	6.790	17,964,452
2026-02-06	6.720	6.810	6.710	6.730	6.730	18,198,200
2026-02-05	6.730	6.810	6.710	6.780	6.780	22,704,921
2026-02-04	6.660	6.770	6.630	6.760	6.760	26,626,503
2026-02-03	6.650	6.690	6.600	6.670	6.670	24,363,323
2026-02-02	6.730	6.810	6.610	6.610	6.610	34,263,898
2026-01-30	6.850	6.890	6.740	6.790	6.790	32,309,713
2026-01-29	6.810	6.890	6.730	6.880	6.880	34,497,473
2026-01-28	6.790	6.900	6.780	6.830	6.830	33,446,500
2026-01-27	6.860	6.860	6.690	6.820	6.820	32,909,616
2026-01-26	6.900	6.950	6.820	6.860	6.860	42,499,206
2026-01-23	6.850	6.940	6.850	6.900	6.900	31,764,916
2026-01-22	6.810	6.880	6.800	6.850	6.850	22,460,268
2026-01-21	6.830	6.860	6.780	6.810	6.810	27,151,471
2026-01-20	6.850	6.880	6.810	6.850	6.850	22,326,594
2026-01-19	6.810	6.860	6.780	6.850	6.850	20,914,982
2026-01-16	6.920	6.940	6.800	6.830	6.830	27,407,909

← NewerPage 3 of 5 · 242 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.