Polaris Bay Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.560 | 7.650 | 7.510 | 7.600 | 7.600 | 43,834,402 |
| 2024-10-23 | 7.650 | 7.780 | 7.550 | 7.590 | 7.590 | 56,382,027 |
| 2024-10-22 | 7.590 | 7.690 | 7.530 | 7.630 | 7.630 | 49,585,851 |
| 2024-10-21 | 7.620 | 7.730 | 7.560 | 7.600 | 7.600 | 63,607,124 |
| 2024-10-18 | 7.400 | 8.050 | 7.310 | 7.730 | 7.730 | 100,356,413 |
| 2024-10-17 | 7.550 | 7.650 | 7.350 | 7.370 | 7.370 | 48,773,872 |
| 2024-10-16 | 7.330 | 7.650 | 7.320 | 7.490 | 7.490 | 58,080,954 |
| 2024-10-15 | 7.520 | 7.700 | 7.410 | 7.410 | 7.410 | 53,048,963 |
| 2024-10-14 | 7.680 | 7.690 | 7.260 | 7.640 | 7.640 | 72,057,554 |
| 2024-10-11 | 7.680 | 7.880 | 7.460 | 7.570 | 7.570 | 80,922,963 |
| 2024-10-10 | 8.400 | 8.500 | 7.700 | 7.860 | 7.860 | 107,470,205 |
| 2024-10-09 | 8.870 | 9.130 | 8.320 | 8.320 | 8.320 | 165,904,786 |
| 2024-10-08 | 9.240 | 9.240 | 8.800 | 9.240 | 9.240 | 169,218,657 |
| 2024-09-30 | 8.200 | 8.400 | 7.970 | 8.400 | 8.400 | 168,858,582 |
| 2024-09-27 | 7.200 | 7.650 | 7.040 | 7.640 | 7.640 | 122,676,601 |
| 2024-09-26 | 6.610 | 7.140 | 6.550 | 7.100 | 7.100 | 131,305,034 |
| 2024-09-25 | 6.600 | 6.890 | 6.570 | 6.610 | 6.610 | 120,186,555 |
| 2024-09-24 | 6.160 | 6.500 | 6.100 | 6.420 | 6.420 | 68,322,043 |
| 2024-09-23 | 6.120 | 6.160 | 6.070 | 6.090 | 6.090 | 15,435,182 |
| 2024-09-20 | 6.140 | 6.180 | 6.080 | 6.140 | 6.140 | 20,665,800 |
| 2024-09-19 | 6.150 | 6.250 | 6.080 | 6.160 | 6.160 | 32,870,501 |
| 2024-09-18 | 6.000 | 6.160 | 5.970 | 6.120 | 6.120 | 25,396,070 |
| 2024-09-13 | 6.050 | 6.130 | 6.020 | 6.060 | 6.060 | 31,860,599 |
| 2024-09-12 | 6.050 | 6.110 | 5.990 | 6.030 | 6.030 | 30,823,975 |
| 2024-09-11 | 5.930 | 6.210 | 5.920 | 6.090 | 6.090 | 44,295,969 |
| 2024-09-10 | 5.920 | 5.990 | 5.830 | 5.950 | 5.950 | 19,090,195 |
| 2024-09-09 | 5.880 | 6.020 | 5.840 | 5.940 | 5.940 | 20,817,082 |
| 2024-09-06 | 6.100 | 6.140 | 5.930 | 5.940 | 5.940 | 35,364,791 |
| 2024-09-05 | 5.900 | 6.010 | 5.880 | 5.940 | 5.940 | 13,542,122 |
| 2024-09-04 | 5.840 | 5.940 | 5.830 | 5.880 | 5.880 | 11,113,000 |
| 2024-09-03 | 5.850 | 5.920 | 5.840 | 5.880 | 5.880 | 12,311,040 |
| 2024-09-02 | 6.000 | 6.010 | 5.850 | 5.860 | 5.860 | 20,464,364 |
| 2024-08-30 | 5.850 | 6.120 | 5.850 | 6.020 | 6.020 | 31,305,061 |
| 2024-08-29 | 5.840 | 5.920 | 5.780 | 5.860 | 5.860 | 14,544,993 |
| 2024-08-28 | 5.850 | 5.890 | 5.800 | 5.830 | 5.830 | 9,393,081 |
| 2024-08-27 | 5.910 | 5.910 | 5.810 | 5.840 | 5.840 | 9,880,800 |
| 2024-08-26 | 5.860 | 5.950 | 5.840 | 5.930 | 5.930 | 13,416,910 |
| 2024-08-23 | 5.830 | 5.930 | 5.820 | 5.850 | 5.850 | 12,824,310 |
| 2024-08-22 | 6.020 | 6.030 | 5.830 | 5.840 | 5.840 | 15,808,400 |
| 2024-08-21 | 6.010 | 6.030 | 5.960 | 5.980 | 5.980 | 9,460,400 |
| 2024-08-20 | 6.130 | 6.150 | 5.990 | 6.010 | 6.010 | 17,824,700 |
| 2024-08-19 | 6.140 | 6.220 | 6.090 | 6.120 | 6.120 | 13,695,800 |
| 2024-08-16 | 6.250 | 6.260 | 6.140 | 6.150 | 6.150 | 20,241,400 |
| 2024-08-15 | 6.200 | 6.360 | 6.190 | 6.250 | 6.250 | 30,074,900 |
| 2024-08-14 | 6.220 | 6.270 | 6.190 | 6.200 | 6.200 | 16,159,600 |
| 2024-08-13 | 6.150 | 6.250 | 6.090 | 6.240 | 6.240 | 17,911,600 |
| 2024-08-12 | 6.140 | 6.220 | 6.110 | 6.140 | 6.140 | 16,037,000 |
| 2024-08-09 | 6.370 | 6.410 | 6.190 | 6.190 | 6.190 | 23,934,000 |
| 2024-08-08 | 6.230 | 6.400 | 6.220 | 6.280 | 6.280 | 28,552,900 |
| 2024-08-07 | 6.250 | 6.320 | 6.200 | 6.240 | 6.240 | 17,658,808 |
| 2024-08-06 | 6.340 | 6.380 | 6.210 | 6.290 | 6.290 | 24,882,800 |
| 2024-08-05 | 6.320 | 6.470 | 6.250 | 6.270 | 6.270 | 34,873,100 |
| 2024-08-02 | 6.560 | 6.580 | 6.330 | 6.360 | 6.360 | 34,891,871 |
| 2024-08-01 | 6.580 | 6.600 | 6.460 | 6.500 | 6.500 | 54,540,257 |
| 2024-07-31 | 6.200 | 6.760 | 6.180 | 6.660 | 6.660 | 82,437,763 |
| 2024-07-30 | 6.050 | 6.260 | 6.050 | 6.150 | 6.150 | 35,423,400 |
| 2024-07-29 | 6.050 | 6.160 | 6.050 | 6.080 | 6.080 | 24,807,800 |
| 2024-07-26 | 5.930 | 6.220 | 5.920 | 6.160 | 6.160 | 43,368,602 |
| 2024-07-25 | 5.810 | 6.000 | 5.790 | 5.920 | 5.920 | 22,263,100 |
| 2024-07-24 | 5.940 | 5.980 | 5.790 | 5.810 | 5.810 | 27,963,800 |
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.