Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.890 | 7.160 | 6.850 | 6.960 | 6.960 | 36,614,894 |
| 2025-01-16 | 6.920 | 7.040 | 6.840 | 6.890 | 6.890 | 24,782,710 |
| 2025-01-15 | 6.900 | 6.930 | 6.840 | 6.890 | 6.890 | 22,866,200 |
| 2025-01-14 | 6.710 | 6.950 | 6.700 | 6.930 | 6.930 | 36,012,735 |
| 2025-01-13 | 6.610 | 6.700 | 6.540 | 6.690 | 6.690 | 22,235,297 |
| 2025-01-10 | 6.770 | 6.870 | 6.660 | 6.660 | 6.660 | 18,911,163 |
| 2025-01-09 | 6.720 | 6.820 | 6.720 | 6.790 | 6.790 | 20,260,837 |
| 2025-01-08 | 6.790 | 6.830 | 6.610 | 6.780 | 6.780 | 34,422,359 |
| 2025-01-07 | 6.810 | 6.850 | 6.720 | 6.840 | 6.840 | 23,277,539 |
| 2025-01-06 | 6.780 | 6.840 | 6.730 | 6.800 | 6.800 | 23,995,283 |
| 2025-01-03 | 7.120 | 7.130 | 6.780 | 6.800 | 6.800 | 41,963,850 |
| 2025-01-02 | 7.390 | 7.390 | 7.000 | 7.060 | 7.060 | 44,289,793 |
| 2024-12-31 | 7.790 | 7.810 | 7.400 | 7.400 | 7.400 | 46,624,200 |
| 2024-12-30 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 31,536,202 |
| 2024-12-27 | 7.710 | 7.900 | 7.700 | 7.780 | 7.780 | 38,959,583 |
| 2024-12-26 | 7.650 | 7.750 | 7.610 | 7.710 | 7.710 | 23,676,100 |
| 2024-12-25 | 7.720 | 7.750 | 7.560 | 7.660 | 7.660 | 30,132,202 |
| 2024-12-24 | 7.640 | 7.730 | 7.580 | 7.720 | 7.720 | 32,818,797 |
| 2024-12-23 | 7.780 | 7.840 | 7.590 | 7.600 | 7.600 | 38,909,254 |
| 2024-12-20 | 7.770 | 7.880 | 7.750 | 7.820 | 7.820 | 26,708,079 |
| 2024-12-19 | 7.710 | 7.790 | 7.650 | 7.780 | 7.780 | 29,099,116 |
| 2024-12-18 | 7.840 | 7.870 | 7.770 | 7.790 | 7.790 | 31,503,806 |
| 2024-12-17 | 7.880 | 7.940 | 7.760 | 7.830 | 7.830 | 41,890,502 |
| 2024-12-16 | 8.030 | 8.050 | 7.850 | 7.890 | 7.890 | 41,051,706 |
| 2024-12-13 | 8.180 | 8.180 | 8.000 | 8.010 | 8.010 | 68,984,800 |
| 2024-12-12 | 8.050 | 8.390 | 8.020 | 8.280 | 8.280 | 93,689,435 |
| 2024-12-11 | 8.060 | 8.090 | 7.990 | 8.030 | 8.030 | 45,420,426 |
| 2024-12-10 | 8.280 | 8.370 | 8.000 | 8.020 | 8.020 | 87,541,939 |
| 2024-12-09 | 8.000 | 8.100 | 7.870 | 7.970 | 7.970 | 44,666,500 |
| 2024-12-06 | 8.000 | 8.180 | 7.910 | 8.090 | 8.090 | 70,045,285 |
| 2024-12-05 | 7.880 | 8.050 | 7.870 | 8.030 | 8.030 | 56,526,902 |
| 2024-12-04 | 8.030 | 8.110 | 7.850 | 7.910 | 7.910 | 71,448,758 |
| 2024-12-03 | 7.850 | 8.270 | 7.760 | 8.120 | 8.120 | 103,967,295 |
| 2024-12-02 | 7.730 | 7.930 | 7.690 | 7.880 | 7.880 | 56,005,097 |
| 2024-11-29 | 7.680 | 8.050 | 7.580 | 7.780 | 7.780 | 86,806,471 |
| 2024-11-28 | 7.680 | 7.930 | 7.670 | 7.690 | 7.690 | 56,570,317 |
| 2024-11-27 | 7.480 | 7.660 | 7.390 | 7.660 | 7.660 | 56,181,469 |
| 2024-11-26 | 7.550 | 7.720 | 7.500 | 7.530 | 7.530 | 52,163,732 |
| 2024-11-25 | 7.790 | 7.830 | 7.450 | 7.590 | 7.590 | 73,526,480 |
| 2024-11-22 | 8.030 | 8.310 | 7.690 | 7.690 | 7.690 | 77,160,603 |
| 2024-11-21 | 8.000 | 8.130 | 7.950 | 8.070 | 8.070 | 49,742,974 |
| 2024-11-20 | 7.900 | 8.180 | 7.820 | 8.040 | 8.040 | 62,768,281 |
| 2024-11-19 | 7.800 | 8.000 | 7.780 | 7.980 | 7.980 | 74,574,335 |
| 2024-11-18 | 7.880 | 8.380 | 7.830 | 7.990 | 7.990 | 97,812,766 |
| 2024-11-15 | 8.060 | 8.110 | 7.740 | 7.790 | 7.790 | 48,276,643 |
| 2024-11-14 | 8.200 | 8.250 | 8.030 | 8.050 | 8.050 | 44,234,066 |
| 2024-11-13 | 8.170 | 8.280 | 8.070 | 8.200 | 8.200 | 46,808,841 |
| 2024-11-12 | 8.420 | 8.460 | 8.090 | 8.180 | 8.180 | 63,197,273 |
| 2024-11-11 | 8.250 | 8.420 | 8.210 | 8.370 | 8.370 | 64,844,299 |
| 2024-11-08 | 8.900 | 8.900 | 8.360 | 8.390 | 8.390 | 121,934,379 |
| 2024-11-07 | 8.210 | 8.880 | 8.170 | 8.770 | 8.770 | 139,774,726 |
| 2024-11-06 | 8.400 | 8.450 | 8.110 | 8.200 | 8.200 | 101,788,341 |
| 2024-11-05 | 7.910 | 8.240 | 7.820 | 8.240 | 8.240 | 93,129,690 |
| 2024-11-04 | 7.730 | 7.880 | 7.670 | 7.880 | 7.880 | 50,485,959 |
| 2024-11-01 | 7.800 | 7.960 | 7.640 | 7.660 | 7.660 | 68,267,059 |
| 2024-10-31 | 7.640 | 7.970 | 7.590 | 7.820 | 7.820 | 78,831,941 |
| 2024-10-30 | 7.560 | 7.760 | 7.530 | 7.700 | 7.700 | 42,784,442 |
| 2024-10-29 | 7.890 | 7.980 | 7.600 | 7.620 | 7.620 | 62,030,800 |
| 2024-10-28 | 7.660 | 7.820 | 7.660 | 7.800 | 7.800 | 47,197,811 |
| 2024-10-25 | 7.590 | 7.840 | 7.580 | 7.720 | 7.720 | 55,960,400 |
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.