Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.688	0.694	0.682	0.687	0.670	130,700
2023-04-25	0.689	0.689	0.682	0.688	0.671	167,460
2023-04-24	0.699	0.699	0.681	0.692	0.675	249,326
2023-04-21	0.694	0.702	0.685	0.695	0.678	601,889
2023-04-20	0.680	0.693	0.680	0.692	0.675	251,195
2023-04-19	0.688	0.689	0.673	0.679	0.663	133,087
2023-04-18	0.680	0.684	0.677	0.684	0.667	94,479
2023-04-17	0.663	0.685	0.660	0.683	0.667	289,682
2023-04-14	0.673	0.678	0.665	0.666	0.650	142,275
2023-04-13	0.670	0.680	0.665	0.674	0.658	175,300
2023-04-12	0.684	0.684	0.669	0.671	0.655	209,012
2023-04-11	0.673	0.682	0.670	0.680	0.664	54,300
2023-04-10	0.680	0.680	0.675	0.676	0.660	167,100
2023-04-07	0.675	0.683	0.675	0.682	0.666	98,260
2023-04-06	0.680	0.680	0.673	0.679	0.663	99,408
2023-04-04	0.681	0.682	0.678	0.678	0.662	138,700
2023-04-03	0.680	0.686	0.678	0.681	0.665	94,702
2023-03-31	0.680	0.690	0.680	0.682	0.666	312,280
2023-03-30	0.690	0.690	0.678	0.685	0.668	341,591
2023-03-29	0.691	0.695	0.684	0.684	0.667	86,200
2023-03-28	0.672	0.693	0.672	0.687	0.670	235,249
2023-03-27	0.678	0.693	0.676	0.678	0.662	219,731
2023-03-24	0.685	0.689	0.671	0.678	0.662	380,610
2023-03-23	0.685	0.690	0.684	0.685	0.668	115,120
2023-03-22	0.687	0.695	0.687	0.690	0.673	80,600
2023-03-21	0.686	0.693	0.681	0.693	0.676	155,200
2023-03-20	0.690	0.702	0.687	0.690	0.673	181,700
2023-03-17	0.695	0.699	0.689	0.691	0.674	233,568
2023-03-16	0.696	0.697	0.687	0.689	0.672	171,000
2023-03-15	0.704	0.705	0.693	0.697	0.680	179,681
2023-03-14	0.702	0.705	0.695	0.696	0.679	330,220
2023-03-13	0.708	0.715	0.702	0.706	0.689	142,710
2023-03-10	0.715	0.720	0.706	0.708	0.691	170,100
2023-03-09	0.715	0.720	0.715	0.719	0.702	85,100
2023-03-08	0.719	0.724	0.717	0.720	0.703	133,835
2023-03-07	0.718	0.728	0.718	0.724	0.707	372,764
2023-03-06	0.722	0.725	0.715	0.725	0.708	216,800
2023-03-03	0.715	0.726	0.714	0.723	0.706	363,804
2023-03-02	0.707	0.714	0.706	0.714	0.697	204,992
2023-03-01	0.705	0.708	0.703	0.708	0.691	202,110
2023-02-28	0.703	0.705	0.700	0.705	0.688	126,530
2023-02-27	0.707	0.707	0.701	0.705	0.688	108,489
2023-02-24	0.707	0.712	0.703	0.708	0.691	103,800
2023-02-23	0.706	0.714	0.706	0.708	0.691	87,900
2023-02-22	0.711	0.711	0.706	0.706	0.689	53,500
2023-02-21	0.710	0.715	0.702	0.711	0.694	95,900
2023-02-20	0.710	0.716	0.707	0.710	0.693	100,100
2023-02-17	0.716	0.716	0.706	0.708	0.691	67,700
2023-02-16	0.715	0.720	0.707	0.710	0.693	265,900
2023-02-15	0.713	0.720	0.702	0.712	0.695	209,600
2023-02-14	0.720	0.726	0.720	0.722	0.705	161,300
2023-02-13	0.714	0.720	0.702	0.719	0.702	241,824
2023-02-10	0.708	0.712	0.704	0.710	0.693	143,986
2023-02-09	0.710	0.713	0.702	0.708	0.691	133,456
2023-02-08	0.711	0.715	0.710	0.711	0.694	25,300
2023-02-07	0.715	0.715	0.703	0.711	0.694	80,744
2023-02-06	0.726	0.726	0.707	0.709	0.692	374,500
2023-02-03	0.728	0.728	0.716	0.720	0.703	122,700
2023-02-02	0.726	0.726	0.717	0.725	0.708	314,500
2023-02-01	0.723	0.728	0.718	0.721	0.704	410,278

← NewerPage 15 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.