Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.660 | 6.740 | 6.660 | 6.690 | 6.690 | 18,444,068 |
| 2025-04-21 | 6.660 | 6.700 | 6.600 | 6.690 | 6.690 | 15,780,500 |
| 2025-04-18 | 6.610 | 6.690 | 6.570 | 6.660 | 6.660 | 18,530,225 |
| 2025-04-17 | 6.550 | 6.640 | 6.550 | 6.600 | 6.600 | 15,333,201 |
| 2025-04-16 | 6.670 | 6.690 | 6.520 | 6.600 | 6.600 | 17,724,025 |
| 2025-04-15 | 6.700 | 6.700 | 6.650 | 6.690 | 6.690 | 13,492,553 |
| 2025-04-14 | 6.700 | 6.730 | 6.670 | 6.700 | 6.700 | 19,588,395 |
| 2025-04-11 | 6.620 | 6.730 | 6.540 | 6.650 | 6.650 | 22,277,595 |
| 2025-04-10 | 6.710 | 6.780 | 6.630 | 6.650 | 6.650 | 34,202,500 |
| 2025-04-09 | 6.440 | 6.660 | 6.210 | 6.600 | 6.600 | 38,652,401 |
| 2025-04-08 | 6.580 | 6.640 | 6.460 | 6.520 | 6.520 | 36,513,100 |
| 2025-04-07 | 6.900 | 7.040 | 6.550 | 6.550 | 6.550 | 40,003,901 |
| 2025-04-03 | 7.300 | 7.390 | 7.220 | 7.280 | 7.280 | 19,679,956 |
| 2025-04-02 | 7.170 | 7.400 | 7.150 | 7.330 | 7.330 | 38,183,081 |
| 2025-04-01 | 7.180 | 7.230 | 7.130 | 7.170 | 7.170 | 21,561,551 |
| 2025-03-31 | 7.300 | 7.310 | 7.120 | 7.150 | 7.150 | 27,093,919 |
| 2025-03-28 | 7.340 | 7.350 | 7.260 | 7.290 | 7.290 | 17,767,429 |
| 2025-03-27 | 7.340 | 7.390 | 7.250 | 7.320 | 7.320 | 21,477,800 |
| 2025-03-26 | 7.380 | 7.410 | 7.350 | 7.350 | 7.350 | 16,765,424 |
| 2025-03-25 | 7.390 | 7.400 | 7.310 | 7.350 | 7.350 | 15,713,324 |
| 2025-03-24 | 7.460 | 7.460 | 7.270 | 7.380 | 7.380 | 26,249,800 |
| 2025-03-21 | 7.580 | 7.600 | 7.390 | 7.450 | 7.450 | 37,314,481 |
| 2025-03-20 | 7.590 | 7.660 | 7.550 | 7.620 | 7.620 | 29,684,778 |
| 2025-03-19 | 7.590 | 7.620 | 7.510 | 7.600 | 7.600 | 34,054,754 |
| 2025-03-18 | 7.640 | 7.660 | 7.530 | 7.590 | 7.590 | 28,386,300 |
| 2025-03-17 | 7.680 | 7.710 | 7.560 | 7.590 | 7.590 | 45,722,300 |
| 2025-03-14 | 7.500 | 7.780 | 7.450 | 7.680 | 7.680 | 89,134,417 |
| 2025-03-13 | 7.550 | 7.700 | 7.410 | 7.490 | 7.490 | 54,226,061 |
| 2025-03-12 | 7.400 | 7.860 | 7.400 | 7.580 | 7.580 | 103,361,269 |
| 2025-03-11 | 7.230 | 7.330 | 7.220 | 7.320 | 7.320 | 23,863,523 |
| 2025-03-10 | 7.300 | 7.400 | 7.280 | 7.340 | 7.340 | 31,115,276 |
| 2025-03-07 | 7.270 | 7.550 | 7.220 | 7.360 | 7.360 | 65,683,501 |
| 2025-03-06 | 7.240 | 7.380 | 7.220 | 7.330 | 7.330 | 39,188,161 |
| 2025-03-05 | 7.200 | 7.230 | 7.090 | 7.180 | 7.180 | 21,420,487 |
| 2025-03-04 | 7.120 | 7.220 | 7.090 | 7.190 | 7.190 | 19,560,250 |
| 2025-03-03 | 7.200 | 7.260 | 7.120 | 7.150 | 7.150 | 26,535,500 |
| 2025-02-28 | 7.370 | 7.490 | 7.140 | 7.150 | 7.150 | 42,195,524 |
| 2025-02-27 | 7.440 | 7.510 | 7.270 | 7.420 | 7.420 | 51,515,744 |
| 2025-02-26 | 7.390 | 7.520 | 7.330 | 7.510 | 7.510 | 42,454,579 |
| 2025-02-25 | 7.350 | 7.440 | 7.310 | 7.370 | 7.370 | 31,750,148 |
| 2025-02-24 | 7.530 | 7.560 | 7.390 | 7.450 | 7.450 | 45,812,800 |
| 2025-02-21 | 7.380 | 7.660 | 7.270 | 7.590 | 7.590 | 73,215,201 |
| 2025-02-20 | 7.350 | 7.380 | 7.280 | 7.340 | 7.340 | 29,015,800 |
| 2025-02-19 | 7.300 | 7.410 | 7.300 | 7.380 | 7.380 | 35,801,200 |
| 2025-02-18 | 7.570 | 7.570 | 7.270 | 7.310 | 7.310 | 51,027,701 |
| 2025-02-17 | 7.680 | 7.700 | 7.520 | 7.570 | 7.570 | 53,022,525 |
| 2025-02-14 | 7.630 | 7.700 | 7.550 | 7.610 | 7.610 | 46,369,924 |
| 2025-02-13 | 7.730 | 7.820 | 7.620 | 7.680 | 7.680 | 81,106,624 |
| 2025-02-12 | 7.610 | 7.900 | 7.570 | 7.870 | 7.870 | 90,654,431 |
| 2025-02-11 | 7.730 | 7.760 | 7.530 | 7.610 | 7.610 | 75,875,493 |
| 2025-02-10 | 7.530 | 7.880 | 7.500 | 7.770 | 7.770 | 106,984,877 |
| 2025-02-07 | 7.350 | 7.640 | 7.310 | 7.530 | 7.530 | 133,672,141 |
| 2025-02-06 | 6.960 | 7.600 | 6.960 | 7.390 | 7.390 | 145,868,820 |
| 2025-02-05 | 7.000 | 7.150 | 6.910 | 6.910 | 6.910 | 48,494,326 |
| 2025-01-27 | 6.940 | 6.970 | 6.760 | 6.760 | 6.760 | 36,465,918 |
| 2025-01-24 | 6.970 | 7.070 | 6.970 | 7.020 | 7.020 | 25,789,427 |
| 2025-01-23 | 7.070 | 7.210 | 6.980 | 6.990 | 6.990 | 37,093,203 |
| 2025-01-22 | 6.970 | 7.000 | 6.890 | 6.960 | 6.960 | 16,276,000 |
| 2025-01-21 | 7.070 | 7.070 | 6.920 | 7.000 | 7.000 | 18,816,200 |
| 2025-01-20 | 7.010 | 7.090 | 6.980 | 7.020 | 7.020 | 26,195,468 |
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.