Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	0.651	0.656	0.648	0.654	0.638	197,685
2023-07-25	0.649	0.651	0.649	0.650	0.634	221,335
2023-07-24	0.645	0.648	0.642	0.644	0.628	95,210
2023-07-21	0.646	0.652	0.638	0.645	0.629	208,951
2023-07-20	0.641	0.647	0.639	0.640	0.625	81,300
2023-07-19	0.652	0.657	0.624	0.640	0.625	299,300
2023-07-18	0.653	0.656	0.651	0.652	0.636	76,200
2023-07-17	0.659	0.659	0.650	0.653	0.637	176,321
2023-07-14	0.657	0.661	0.649	0.657	0.641	169,590
2023-07-13	0.660	0.661	0.655	0.659	0.643	70,882
2023-07-12	0.654	0.660	0.653	0.656	0.640	63,195
2023-07-11	0.658	0.659	0.656	0.657	0.641	44,460
2023-07-10	0.653	0.660	0.653	0.657	0.641	72,505
2023-07-07	0.659	0.660	0.650	0.653	0.637	197,224
2023-07-06	0.652	0.660	0.652	0.654	0.638	101,291
2023-07-05	0.660	0.661	0.652	0.655	0.639	146,601
2023-07-04	0.672	0.674	0.646	0.653	0.637	332,906
2023-07-03	0.667	0.679	0.667	0.675	0.659	66,177
2023-06-30	0.667	0.673	0.666	0.671	0.655	65,595
2023-06-29	0.675	0.675	0.667	0.671	0.655	71,950
2023-06-28	0.675	0.675	0.665	0.672	0.656	70,300
2023-06-27	0.672	0.672	0.664	0.672	0.656	54,506
2023-06-26	0.690	0.690	0.661	0.664	0.648	190,000
2023-06-21	0.682	0.683	0.676	0.680	0.664	166,040
2023-06-20	0.683	0.687	0.681	0.683	0.667	91,518
2023-06-19	0.678	0.689	0.676	0.683	0.667	160,854
2023-06-16	0.688	0.694	0.680	0.683	0.667	347,400
2023-06-15	0.695	0.699	0.676	0.688	0.671	302,931
2023-06-14	0.700	0.703	0.692	0.702	0.685	135,750
2023-06-13	0.703	0.705	0.682	0.703	0.686	218,780
2023-06-12	0.697	0.705	0.694	0.704	0.687	277,010
2023-06-09	0.700	0.707	0.691	0.700	0.683	122,778
2023-06-08	0.700	0.707	0.696	0.705	0.688	121,106
2023-06-07	0.701	0.703	0.691	0.702	0.685	121,978
2023-06-06	0.697	0.705	0.691	0.701	0.684	150,610
2023-06-05	0.689	0.698	0.688	0.697	0.680	113,230
2023-06-02	0.699	0.701	0.686	0.699	0.682	115,578
2023-06-01	0.692	0.700	0.677	0.685	0.668	136,700
2023-05-31	0.704	0.709	0.687	0.687	0.670	343,800
2023-05-30	0.706	0.715	0.704	0.705	0.688	147,860
2023-05-29	0.721	0.723	0.709	0.711	0.694	273,561
2023-05-26	0.698	0.727	0.692	0.723	0.706	842,893
2023-05-25	0.697	0.704	0.691	0.692	0.675	202,911
2023-05-24	0.705	0.705	0.697	0.699	0.682	77,400
2023-05-23	0.698	0.712	0.698	0.703	0.686	72,400
2023-05-22	0.713	0.715	0.699	0.708	0.691	264,434
2023-05-19	0.706	0.715	0.703	0.712	0.695	187,919
2023-05-18	0.710	0.718	0.707	0.708	0.691	303,539
2023-05-17	0.702	0.712	0.702	0.710	0.693	401,643
2023-05-16	0.707	0.712	0.697	0.699	0.682	172,600
2023-05-15	0.708	0.709	0.696	0.708	0.691	107,506
2023-05-12	0.716	0.716	0.701	0.708	0.691	178,484
2023-05-11	0.707	0.716	0.704	0.709	0.692	211,818
2023-05-10	0.707	0.713	0.702	0.703	0.686	181,900
2023-05-09	0.717	0.718	0.708	0.709	0.692	119,516
2023-05-08	0.711	0.721	0.710	0.716	0.699	526,084
2023-05-05	0.694	0.720	0.686	0.715	0.698	768,279
2023-05-04	0.696	0.707	0.691	0.701	0.684	240,191
2023-04-28	0.704	0.704	0.697	0.703	0.686	272,169
2023-04-27	0.693	0.705	0.693	0.697	0.680	355,860

← NewerPage 14 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.