Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.415	0.431	0.415	0.416	0.416	326,451
2024-07-22	0.416	0.416	0.412	0.415	0.415	158,183
2024-07-19	0.430	0.431	0.421	0.430	0.430	384,259
2024-07-18	0.434	0.434	0.423	0.433	0.433	813,749
2024-07-17	0.426	0.437	0.425	0.434	0.434	704,000
2024-07-16	0.418	0.426	0.418	0.425	0.425	212,235
2024-07-15	0.421	0.421	0.417	0.418	0.418	230,330
2024-07-12	0.422	0.425	0.418	0.424	0.424	270,538
2024-07-11	0.409	0.421	0.409	0.421	0.421	467,218
2024-07-10	0.407	0.412	0.406	0.406	0.406	374,805
2024-07-09	0.399	0.409	0.398	0.406	0.406	166,101
2024-07-08	0.406	0.406	0.402	0.403	0.403	39,500
2024-07-05	0.405	0.405	0.405	0.405	0.405	0
2024-07-04	0.411	0.418	0.400	0.405	0.405	590,164
2024-07-03	0.398	0.429	0.398	0.420	0.420	1,168,657
2024-07-02	0.394	0.402	0.394	0.400	0.400	159,897
2024-07-01	0.393	0.398	0.390	0.396	0.396	40,497
2024-06-28	0.394	0.397	0.390	0.395	0.395	119,504
2024-06-27	0.397	0.397	0.392	0.393	0.393	117,492
2024-06-26	0.385	0.397	0.385	0.396	0.396	65,018
2024-06-25	0.384	0.389	0.384	0.385	0.385	25,902
2024-06-24	0.392	0.392	0.382	0.385	0.385	101,330
2024-06-21	0.391	0.397	0.388	0.392	0.392	221,429
2024-06-20	0.406	0.406	0.395	0.395	0.395	175,700
2024-06-19	0.409	0.409	0.402	0.407	0.407	60,054
2024-06-18	0.412	0.412	0.407	0.410	0.410	65,201
2024-06-17	0.407	0.410	0.402	0.409	0.409	98,048
2024-06-14	0.416	0.416	0.405	0.410	0.410	115,674
2024-06-13	0.417	0.417	0.409	0.412	0.412	326,554
2024-06-12	0.408	0.416	0.404	0.416	0.416	480,084
2024-06-11	0.400	0.405	0.397	0.404	0.404	140,395
2024-06-07	0.388	0.400	0.385	0.398	0.398	231,120
2024-06-06	0.400	0.406	0.380	0.388	0.388	925,693
2024-06-05	0.418	0.418	0.402	0.404	0.404	398,698
2024-06-04	0.433	0.433	0.414	0.416	0.416	207,000
2024-06-03	0.451	0.451	0.422	0.425	0.425	531,821
2024-05-31	0.457	0.457	0.451	0.452	0.452	187,598
2024-05-30	0.459	0.461	0.455	0.456	0.456	69,591
2024-05-29	0.459	0.461	0.457	0.461	0.461	92,225
2024-05-28	0.458	0.459	0.456	0.456	0.456	230,200
2024-05-27	0.463	0.466	0.458	0.460	0.460	246,734
2024-05-24	0.464	0.467	0.461	0.463	0.463	65,830
2024-05-23	0.469	0.469	0.462	0.464	0.464	34,941
2024-05-22	0.467	0.470	0.462	0.470	0.470	170,435
2024-05-21	0.473	0.473	0.466	0.467	0.467	286,582
2024-05-20	0.474	0.479	0.472	0.475	0.475	67,927
2024-05-17	0.468	0.473	0.468	0.473	0.473	186,594
2024-05-16	0.463	0.470	0.463	0.469	0.469	137,790
2024-05-15	0.461	0.469	0.459	0.467	0.467	152,448
2024-05-14	0.468	0.468	0.460	0.463	0.463	307,397
2024-05-13	0.472	0.472	0.466	0.467	0.467	83,531
2024-05-10	0.477	0.477	0.465	0.471	0.471	157,904
2024-05-09	0.469	0.474	0.468	0.470	0.470	151,150
2024-05-08	0.476	0.478	0.467	0.469	0.469	201,000
2024-05-07	0.480	0.480	0.474	0.478	0.478	62,802
2024-05-06	0.469	0.483	0.469	0.478	0.478	193,220
2024-04-30	0.476	0.476	0.465	0.475	0.475	136,903
2024-04-29	0.463	0.480	0.459	0.476	0.476	317,878
2024-04-26	0.454	0.464	0.452	0.462	0.462	189,876
2024-04-25	0.450	0.457	0.448	0.452	0.452	108,831

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-03	0.0167 CNY
2022-07-06	0.0225 CNY
2021-08-12	0.0232 CNY
2020-08-06	0.0141 CNY
2019-08-01	0.0263 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.