Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.461	0.465	0.450	0.455	0.455	289,302
2024-04-23	0.470	0.470	0.457	0.462	0.462	148,300
2024-04-22	0.468	0.468	0.462	0.468	0.468	109,500
2024-04-19	0.468	0.473	0.467	0.468	0.468	29,311
2024-04-18	0.478	0.478	0.467	0.471	0.471	62,994
2024-04-17	0.465	0.472	0.463	0.472	0.472	220,800
2024-04-16	0.468	0.474	0.464	0.465	0.465	173,200
2024-04-15	0.477	0.477	0.466	0.470	0.470	231,600
2024-04-12	0.479	0.484	0.477	0.477	0.477	80,533
2024-04-11	0.481	0.486	0.479	0.480	0.480	196,400
2024-04-10	0.482	0.487	0.480	0.484	0.484	120,500
2024-04-09	0.478	0.491	0.478	0.483	0.483	182,766
2024-04-08	0.478	0.490	0.478	0.489	0.489	165,953
2024-04-03	0.488	0.492	0.485	0.491	0.491	126,130
2024-04-02	0.488	0.492	0.487	0.492	0.492	45,000
2024-04-01	0.491	0.492	0.488	0.489	0.489	304,680
2024-03-29	0.487	0.488	0.481	0.488	0.488	17,500
2024-03-28	0.483	0.489	0.481	0.484	0.484	131,017
2024-03-27	0.490	0.490	0.481	0.485	0.485	139,485
2024-03-26	0.481	0.488	0.481	0.486	0.486	106,120
2024-03-25	0.498	0.500	0.480	0.490	0.490	400,261
2024-03-22	0.505	0.507	0.497	0.500	0.500	294,784
2024-03-21	0.504	0.509	0.503	0.506	0.506	157,950
2024-03-20	0.508	0.510	0.503	0.510	0.510	188,018
2024-03-19	0.512	0.512	0.504	0.506	0.506	248,710
2024-03-18	0.500	0.512	0.499	0.509	0.509	289,257
2024-03-15	0.504	0.507	0.498	0.498	0.498	1,222,431
2024-03-14	0.508	0.509	0.502	0.505	0.505	254,835
2024-03-13	0.510	0.511	0.505	0.507	0.507	161,223
2024-03-12	0.502	0.514	0.502	0.510	0.510	234,974
2024-03-11	0.510	0.510	0.505	0.505	0.505	389,740
2024-03-08	0.509	0.512	0.505	0.511	0.511	76,442
2024-03-07	0.509	0.512	0.508	0.510	0.510	88,300
2024-03-06	0.514	0.514	0.509	0.510	0.510	200,142
2024-03-05	0.517	0.517	0.513	0.515	0.515	212,941
2024-03-04	0.520	0.520	0.512	0.519	0.519	190,640
2024-03-01	0.521	0.522	0.517	0.520	0.520	154,401
2024-02-29	0.523	0.523	0.514	0.520	0.520	182,092
2024-02-28	0.521	0.521	0.514	0.514	0.514	208,811
2024-02-27	0.516	0.520	0.514	0.519	0.519	457,791
2024-02-26	0.516	0.517	0.509	0.511	0.511	229,601
2024-02-23	0.517	0.518	0.510	0.516	0.516	745,616
2024-02-22	0.511	0.517	0.511	0.516	0.516	220,201
2024-02-21	0.505	0.516	0.504	0.511	0.511	567,787
2024-02-20	0.506	0.508	0.500	0.506	0.506	229,984
2024-02-19	0.514	0.514	0.504	0.505	0.505	272,526
2024-02-08	0.510	0.520	0.510	0.514	0.514	296,200
2024-02-07	0.503	0.511	0.498	0.510	0.510	390,100
2024-02-06	0.481	0.505	0.481	0.500	0.500	269,629
2024-02-05	0.485	0.487	0.469	0.481	0.481	298,590
2024-02-02	0.493	0.500	0.480	0.492	0.492	281,781
2024-02-01	0.482	0.493	0.481	0.490	0.490	78,300
2024-01-31	0.485	0.490	0.482	0.487	0.487	202,167
2024-01-30	0.487	0.488	0.481	0.485	0.485	141,700
2024-01-29	0.503	0.510	0.482	0.490	0.490	340,300
2024-01-26	0.511	0.515	0.502	0.502	0.502	602,350
2024-01-25	0.491	0.513	0.491	0.510	0.510	835,260
2024-01-24	0.474	0.507	0.474	0.497	0.497	527,034
2024-01-23	0.464	0.479	0.464	0.474	0.474	233,800
2024-01-22	0.490	0.490	0.465	0.466	0.466	206,100

← NewerPage 11 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.