Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.723	0.728	0.718	0.721	0.704	410,278
2023-01-31	0.737	0.737	0.725	0.728	0.710	134,749
2023-01-30	0.751	0.751	0.730	0.734	0.716	205,298
2023-01-20	0.746	0.747	0.739	0.744	0.726	53,356
2023-01-19	0.733	0.744	0.733	0.742	0.724	76,337
2023-01-18	0.749	0.749	0.733	0.738	0.720	85,800
2023-01-17	0.750	0.750	0.738	0.747	0.729	67,501
2023-01-16	0.747	0.751	0.747	0.747	0.729	182,981
2023-01-13	0.731	0.754	0.722	0.745	0.727	296,252
2023-01-12	0.732	0.733	0.725	0.731	0.713	89,456
2023-01-11	0.743	0.752	0.729	0.730	0.712	116,900
2023-01-10	0.735	0.750	0.731	0.743	0.725	333,857
2023-01-09	0.733	0.738	0.726	0.734	0.716	330,372
2023-01-06	0.735	0.735	0.728	0.730	0.712	138,988
2023-01-05	0.746	0.746	0.734	0.737	0.719	217,429
2023-01-04	0.728	0.748	0.728	0.743	0.725	271,606
2023-01-03	0.725	0.735	0.725	0.735	0.717	124,300
2022-12-30	0.732	0.736	0.724	0.732	0.714	104,300
2022-12-29	0.710	0.737	0.710	0.732	0.714	330,622
2022-12-28	0.711	0.715	0.704	0.710	0.693	72,629
2022-12-27	0.709	0.718	0.709	0.716	0.699	143,820
2022-12-26	0.701	0.715	0.701	0.710	0.693	61,919
2022-12-23	0.718	0.722	0.694	0.702	0.685	343,830
2022-12-22	0.712	0.726	0.706	0.711	0.694	197,767
2022-12-21	0.708	0.716	0.706	0.711	0.694	53,500
2022-12-20	0.720	0.733	0.706	0.710	0.693	222,200
2022-12-19	0.722	0.729	0.710	0.712	0.695	270,590
2022-12-16	0.741	0.741	0.722	0.723	0.706	590,960
2022-12-15	0.747	0.754	0.737	0.742	0.724	263,050
2022-12-14	0.750	0.757	0.743	0.747	0.729	452,009
2022-12-13	0.732	0.750	0.732	0.745	0.727	316,530
2022-12-12	0.738	0.745	0.720	0.740	0.722	333,765
2022-12-09	0.748	0.750	0.734	0.741	0.723	275,688
2022-12-08	0.746	0.758	0.738	0.749	0.731	364,600
2022-12-07	0.749	0.757	0.737	0.742	0.724	396,084
2022-12-06	0.718	0.766	0.716	0.744	0.726	930,140
2022-12-05	0.704	0.734	0.704	0.720	0.703	654,214
2022-12-02	0.710	0.711	0.681	0.704	0.687	311,794
2022-12-01	0.697	0.718	0.692	0.705	0.688	693,378
2022-11-30	0.680	0.693	0.680	0.688	0.671	104,510
2022-11-29	0.677	0.686	0.677	0.686	0.669	208,818
2022-11-28	0.671	0.680	0.670	0.676	0.660	77,630
2022-11-25	0.672	0.677	0.672	0.676	0.660	47,800
2022-11-24	0.673	0.678	0.671	0.678	0.662	55,800
2022-11-23	0.674	0.676	0.670	0.674	0.658	141,900
2022-11-22	0.690	0.690	0.676	0.679	0.663	89,200
2022-11-21	0.684	0.684	0.681	0.683	0.667	46,300
2022-11-18	0.698	0.698	0.685	0.685	0.668	149,300
2022-11-17	0.696	0.696	0.688	0.695	0.678	183,676
2022-11-16	0.689	0.702	0.689	0.696	0.679	299,500
2022-11-15	0.692	0.694	0.684	0.693	0.676	183,834
2022-11-14	0.688	0.692	0.681	0.684	0.667	129,200
2022-11-11	0.686	0.697	0.680	0.692	0.675	315,800
2022-11-10	0.676	0.684	0.676	0.682	0.666	78,800
2022-11-09	0.676	0.684	0.676	0.683	0.667	60,000
2022-11-08	0.680	0.685	0.675	0.678	0.662	125,500
2022-11-07	0.680	0.690	0.676	0.686	0.669	99,800
2022-11-04	0.671	0.690	0.671	0.688	0.671	228,531
2022-11-03	0.678	0.681	0.671	0.678	0.662	132,668
2022-11-02	0.667	0.695	0.664	0.680	0.664	384,500

← NewerPage 16 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.