Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.524	0.530	0.520	0.524	0.524	19,563
2023-10-25	0.527	0.530	0.523	0.524	0.524	110,100
2023-10-24	0.523	0.528	0.520	0.521	0.521	58,304
2023-10-23	0.531	0.531	0.519	0.520	0.520	171,790
2023-10-20	0.531	0.541	0.530	0.531	0.531	57,800
2023-10-19	0.543	0.546	0.526	0.536	0.536	309,771
2023-10-18	0.557	0.557	0.545	0.548	0.548	99,911
2023-10-17	0.555	0.556	0.550	0.552	0.552	38,900
2023-10-16	0.558	0.558	0.549	0.550	0.550	57,200
2023-10-13	0.550	0.558	0.550	0.551	0.551	27,574
2023-10-12	0.558	0.560	0.547	0.551	0.551	94,479
2023-10-11	0.553	0.560	0.547	0.549	0.549	187,221
2023-10-10	0.558	0.562	0.549	0.549	0.549	64,140
2023-10-09	0.573	0.574	0.546	0.558	0.558	94,890
2023-09-28	0.570	0.573	0.570	0.573	0.573	22,031
2023-09-27	0.568	0.575	0.568	0.573	0.573	21,278
2023-09-26	0.569	0.569	0.565	0.566	0.566	24,529
2023-09-25	0.580	0.580	0.569	0.569	0.569	35,700
2023-09-22	0.564	0.578	0.561	0.576	0.576	49,927
2023-09-21	0.572	0.578	0.570	0.570	0.570	71,400
2023-09-20	0.578	0.578	0.571	0.575	0.575	25,086
2023-09-19	0.586	0.586	0.571	0.578	0.578	204,414
2023-09-18	0.590	0.590	0.585	0.590	0.590	89,000
2023-09-15	0.584	0.596	0.579	0.591	0.591	93,000
2023-09-14	0.585	0.589	0.584	0.586	0.586	39,700
2023-09-13	0.590	0.590	0.583	0.585	0.585	55,100
2023-09-12	0.588	0.592	0.586	0.591	0.591	26,400
2023-09-11	0.596	0.596	0.586	0.588	0.588	142,930
2023-09-08	0.600	0.600	0.588	0.595	0.595	69,968
2023-09-07	0.600	0.600	0.591	0.596	0.596	40,536
2023-09-06	0.589	0.599	0.589	0.599	0.599	19,120
2023-09-05	0.598	0.599	0.591	0.594	0.594	66,000
2023-09-04	0.585	0.601	0.585	0.600	0.600	50,843
2023-09-01	0.599	0.600	0.581	0.585	0.585	319,151
2023-08-31	0.629	0.631	0.590	0.590	0.590	487,957
2023-08-30	0.639	0.644	0.624	0.625	0.625	158,400
2023-08-29	0.635	0.647	0.635	0.638	0.638	104,168
2023-08-28	0.666	0.666	0.631	0.634	0.634	162,572
2023-08-25	0.640	0.641	0.634	0.635	0.635	67,510
2023-08-24	0.640	0.650	0.639	0.642	0.642	148,265
2023-08-23	0.652	0.652	0.637	0.640	0.640	142,825
2023-08-22	0.651	0.651	0.640	0.645	0.645	147,440
2023-08-21	0.654	0.654	0.644	0.644	0.644	200,751
2023-08-18	0.656	0.657	0.650	0.651	0.651	133,522
2023-08-17	0.641	0.653	0.641	0.652	0.652	176,500
2023-08-16	0.653	0.656	0.639	0.646	0.646	430,192
2023-08-15	0.674	0.674	0.658	0.660	0.660	173,800
2023-08-14	0.667	0.673	0.666	0.669	0.669	97,585
2023-08-11	0.678	0.683	0.668	0.670	0.670	208,700
2023-08-10	0.678	0.681	0.674	0.678	0.678	156,285
2023-08-09	0.671	0.676	0.670	0.675	0.675	88,745
2023-08-08	0.679	0.689	0.672	0.672	0.672	188,450
2023-08-07	0.686	0.690	0.672	0.679	0.679	279,834
2023-08-04	0.686	0.691	0.682	0.686	0.686	244,457
2023-08-03	0.674	0.683	0.671	0.683	0.683	251,148
2023-08-02	0.690	0.695	0.686	0.688	0.671	250,822
2023-08-01	0.684	0.696	0.684	0.689	0.672	496,307
2023-07-31	0.669	0.689	0.669	0.686	0.669	498,309
2023-07-28	0.656	0.669	0.656	0.668	0.652	267,352
2023-07-27	0.655	0.657	0.654	0.656	0.640	68,400

← NewerPage 13 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.