Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.260 | 7.370 | 7.230 | 7.350 | 7.350 | 32,573,601 |
| 2025-07-18 | 7.330 | 7.380 | 7.230 | 7.270 | 7.270 | 40,818,600 |
| 2025-07-17 | 7.210 | 7.550 | 7.180 | 7.370 | 7.370 | 62,896,537 |
| 2025-07-16 | 7.140 | 7.220 | 7.110 | 7.200 | 7.200 | 25,918,154 |
| 2025-07-15 | 7.220 | 7.250 | 7.100 | 7.150 | 7.150 | 35,266,767 |
| 2025-07-14 | 7.320 | 7.340 | 7.110 | 7.140 | 7.140 | 43,792,200 |
| 2025-07-11 | 7.140 | 7.440 | 7.130 | 7.320 | 7.320 | 87,063,539 |
| 2025-07-10 | 7.010 | 7.160 | 7.000 | 7.130 | 7.130 | 34,209,801 |
| 2025-07-09 | 6.980 | 7.150 | 6.960 | 7.040 | 7.040 | 40,832,102 |
| 2025-07-08 | 6.900 | 7.000 | 6.870 | 6.990 | 6.990 | 29,294,108 |
| 2025-07-07 | 6.820 | 6.910 | 6.790 | 6.900 | 6.900 | 21,501,700 |
| 2025-07-04 | 6.870 | 6.960 | 6.820 | 6.830 | 6.830 | 33,356,229 |
| 2025-07-03 | 6.890 | 6.920 | 6.850 | 6.880 | 6.880 | 16,172,900 |
| 2025-07-02 | 6.890 | 6.930 | 6.840 | 6.870 | 6.870 | 17,205,043 |
| 2025-07-01 | 7.000 | 7.020 | 6.870 | 6.910 | 6.910 | 22,426,609 |
| 2025-06-30 | 7.050 | 7.060 | 6.940 | 6.960 | 6.960 | 23,990,475 |
| 2025-06-27 | 7.070 | 7.220 | 7.010 | 7.020 | 7.020 | 43,690,105 |
| 2025-06-26 | 7.120 | 7.140 | 7.020 | 7.050 | 7.050 | 40,535,561 |
| 2025-06-25 | 6.830 | 7.110 | 6.820 | 7.100 | 7.100 | 63,699,030 |
| 2025-06-24 | 6.650 | 6.840 | 6.610 | 6.820 | 6.820 | 38,878,850 |
| 2025-06-23 | 6.490 | 6.650 | 6.480 | 6.630 | 6.630 | 17,099,455 |
| 2025-06-20 | 6.560 | 6.580 | 6.510 | 6.530 | 6.530 | 12,439,478 |
| 2025-06-19 | 6.720 | 6.720 | 6.530 | 6.550 | 6.550 | 21,801,901 |
| 2025-06-18 | 6.800 | 6.800 | 6.670 | 6.710 | 6.710 | 19,332,417 |
| 2025-06-17 | 6.760 | 6.810 | 6.740 | 6.810 | 6.810 | 16,805,755 |
| 2025-06-16 | 6.690 | 6.800 | 6.640 | 6.780 | 6.780 | 25,893,801 |
| 2025-06-13 | 6.710 | 6.740 | 6.630 | 6.660 | 6.660 | 19,661,493 |
| 2025-06-12 | 6.710 | 6.780 | 6.700 | 6.720 | 6.720 | 17,605,343 |
| 2025-06-11 | 6.670 | 6.800 | 6.640 | 6.740 | 6.740 | 30,433,285 |
| 2025-06-10 | 6.740 | 6.750 | 6.580 | 6.640 | 6.640 | 20,039,130 |
| 2025-06-09 | 6.700 | 6.790 | 6.670 | 6.740 | 6.740 | 26,170,600 |
| 2025-06-06 | 6.710 | 6.740 | 6.640 | 6.660 | 6.660 | 12,362,900 |
| 2025-06-05 | 6.700 | 6.750 | 6.640 | 6.710 | 6.710 | 21,098,600 |
| 2025-06-04 | 6.580 | 6.720 | 6.560 | 6.690 | 6.690 | 24,747,400 |
| 2025-06-03 | 6.490 | 6.590 | 6.480 | 6.560 | 6.560 | 16,606,176 |
| 2025-05-30 | 6.550 | 6.550 | 6.480 | 6.520 | 6.520 | 14,042,622 |
| 2025-05-29 | 6.490 | 6.590 | 6.480 | 6.570 | 6.570 | 17,778,651 |
| 2025-05-28 | 6.520 | 6.520 | 6.460 | 6.480 | 6.480 | 8,988,876 |
| 2025-05-27 | 6.500 | 6.520 | 6.450 | 6.500 | 6.500 | 11,102,343 |
| 2025-05-26 | 6.480 | 6.510 | 6.440 | 6.490 | 6.490 | 12,596,857 |
| 2025-05-23 | 6.600 | 6.620 | 6.470 | 6.480 | 6.480 | 17,904,927 |
| 2025-05-22 | 6.670 | 6.670 | 6.580 | 6.590 | 6.590 | 13,905,500 |
| 2025-05-21 | 6.660 | 6.730 | 6.650 | 6.680 | 6.680 | 16,997,877 |
| 2025-05-20 | 6.640 | 6.680 | 6.580 | 6.670 | 6.670 | 17,912,685 |
| 2025-05-19 | 6.600 | 6.640 | 6.550 | 6.620 | 6.620 | 14,773,527 |
| 2025-05-16 | 6.660 | 6.680 | 6.580 | 6.590 | 6.590 | 18,576,286 |
| 2025-05-15 | 6.770 | 6.810 | 6.670 | 6.670 | 6.670 | 25,074,076 |
| 2025-05-14 | 6.630 | 6.930 | 6.600 | 6.820 | 6.820 | 49,559,025 |
| 2025-05-13 | 6.730 | 6.730 | 6.640 | 6.650 | 6.650 | 18,089,645 |
| 2025-05-12 | 6.580 | 6.680 | 6.570 | 6.680 | 6.680 | 20,210,736 |
| 2025-05-09 | 6.650 | 6.660 | 6.540 | 6.540 | 6.540 | 17,302,657 |
| 2025-05-08 | 6.600 | 6.670 | 6.580 | 6.660 | 6.660 | 18,500,200 |
| 2025-05-07 | 6.730 | 6.760 | 6.560 | 6.610 | 6.610 | 30,674,901 |
| 2025-05-06 | 6.390 | 6.550 | 6.380 | 6.540 | 6.540 | 30,619,242 |
| 2025-04-30 | 6.380 | 6.460 | 6.330 | 6.350 | 6.350 | 40,982,761 |
| 2025-04-29 | 6.540 | 6.590 | 6.500 | 6.550 | 6.550 | 11,745,000 |
| 2025-04-28 | 6.700 | 6.700 | 6.520 | 6.520 | 6.520 | 16,231,225 |
| 2025-04-25 | 6.660 | 6.730 | 6.630 | 6.690 | 6.690 | 18,794,900 |
| 2025-04-24 | 6.710 | 6.720 | 6.600 | 6.640 | 6.640 | 16,796,154 |
| 2025-04-23 | 6.740 | 6.760 | 6.670 | 6.690 | 6.690 | 18,564,240 |
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.