Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	0.500	0.501	0.491	0.491	0.491	81,200
2024-01-18	0.503	0.503	0.493	0.499	0.499	149,500
2024-01-17	0.506	0.509	0.502	0.503	0.503	100,832
2024-01-16	0.510	0.512	0.504	0.506	0.506	52,200
2024-01-15	0.500	0.511	0.500	0.509	0.509	79,860
2024-01-12	0.500	0.503	0.500	0.503	0.503	76,200
2024-01-11	0.499	0.502	0.498	0.502	0.502	100,616
2024-01-10	0.497	0.501	0.497	0.500	0.500	121,200
2024-01-09	0.495	0.500	0.493	0.497	0.497	47,160
2024-01-08	0.493	0.497	0.492	0.494	0.494	47,000
2024-01-05	0.494	0.501	0.493	0.497	0.497	47,000
2024-01-04	0.501	0.501	0.499	0.501	0.501	60,408
2024-01-03	0.499	0.503	0.499	0.503	0.503	109,600
2024-01-02	0.500	0.503	0.499	0.500	0.500	111,179
2023-12-29	0.492	0.500	0.492	0.499	0.499	110,780
2023-12-28	0.497	0.498	0.485	0.498	0.498	185,700
2023-12-27	0.494	0.494	0.484	0.492	0.492	54,300
2023-12-26	0.493	0.499	0.483	0.485	0.485	66,000
2023-12-25	0.499	0.499	0.491	0.492	0.492	70,300
2023-12-22	0.501	0.505	0.496	0.502	0.502	107,220
2023-12-21	0.502	0.511	0.498	0.509	0.509	156,744
2023-12-20	0.512	0.512	0.503	0.510	0.510	37,580
2023-12-19	0.507	0.511	0.503	0.509	0.509	73,206
2023-12-18	0.508	0.514	0.507	0.514	0.514	45,400
2023-12-15	0.509	0.520	0.509	0.517	0.517	59,580
2023-12-14	0.507	0.512	0.507	0.512	0.512	73,200
2023-12-13	0.518	0.521	0.509	0.511	0.511	85,700
2023-12-12	0.515	0.523	0.513	0.519	0.519	207,120
2023-12-11	0.516	0.526	0.516	0.525	0.525	100,105
2023-12-08	0.515	0.529	0.513	0.526	0.526	169,742
2023-12-07	0.520	0.522	0.512	0.516	0.516	68,082
2023-12-06	0.529	0.529	0.518	0.522	0.522	114,650
2023-12-05	0.531	0.536	0.529	0.532	0.532	108,420
2023-12-04	0.533	0.533	0.529	0.531	0.531	30,000
2023-12-01	0.530	0.533	0.528	0.530	0.530	31,900
2023-11-30	0.526	0.530	0.526	0.530	0.530	30,000
2023-11-29	0.527	0.530	0.525	0.530	0.530	54,300
2023-11-28	0.532	0.532	0.528	0.529	0.529	190,000
2023-11-27	0.536	0.541	0.529	0.537	0.537	131,930
2023-11-24	0.531	0.536	0.530	0.536	0.536	25,800
2023-11-23	0.531	0.538	0.530	0.536	0.536	75,904
2023-11-22	0.535	0.538	0.530	0.536	0.536	86,248
2023-11-21	0.533	0.538	0.530	0.536	0.536	132,664
2023-11-20	0.536	0.536	0.529	0.535	0.535	153,490
2023-11-17	0.529	0.536	0.528	0.536	0.536	41,983
2023-11-16	0.533	0.534	0.527	0.530	0.530	28,561
2023-11-15	0.534	0.536	0.530	0.533	0.533	61,057
2023-11-14	0.535	0.535	0.528	0.534	0.534	16,218
2023-11-13	0.528	0.536	0.523	0.529	0.529	66,263
2023-11-10	0.542	0.542	0.528	0.529	0.529	124,397
2023-11-09	0.540	0.540	0.535	0.540	0.540	57,010
2023-11-08	0.546	0.546	0.540	0.541	0.541	44,344
2023-11-07	0.543	0.548	0.536	0.545	0.545	118,000
2023-11-06	0.540	0.547	0.540	0.545	0.545	57,500
2023-11-03	0.535	0.536	0.532	0.536	0.536	101,455
2023-11-02	0.548	0.548	0.534	0.534	0.534	42,300
2023-11-01	0.548	0.548	0.537	0.538	0.538	59,384
2023-10-31	0.535	0.549	0.534	0.545	0.545	33,100
2023-10-30	0.540	0.548	0.533	0.540	0.540	94,148
2023-10-27	0.522	0.540	0.522	0.540	0.540	158,710

← NewerPage 12 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.