Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.662	0.666	0.648	0.666	0.650	116,515
2022-10-31	0.656	0.676	0.640	0.658	0.642	220,901
2022-10-28	0.677	0.677	0.658	0.663	0.647	205,135
2022-10-27	0.669	0.682	0.668	0.677	0.661	170,705
2022-10-26	0.663	0.680	0.654	0.673	0.657	312,270
2022-10-25	0.667	0.667	0.650	0.662	0.646	300,800
2022-10-24	0.690	0.698	0.650	0.667	0.651	456,559
2022-10-21	0.698	0.698	0.682	0.690	0.673	138,757
2022-10-20	0.690	0.695	0.690	0.695	0.678	111,956
2022-10-19	0.708	0.708	0.689	0.695	0.678	302,853
2022-10-18	0.679	0.710	0.679	0.700	0.683	787,217
2022-10-17	0.673	0.679	0.673	0.678	0.662	74,748
2022-10-14	0.664	0.679	0.664	0.678	0.662	433,282
2022-10-13	0.657	0.670	0.657	0.664	0.648	180,968
2022-10-12	0.664	0.668	0.655	0.667	0.651	419,576
2022-10-11	0.661	0.669	0.654	0.664	0.648	292,788
2022-10-10	0.679	0.679	0.665	0.671	0.655	144,501
2022-09-30	0.671	0.684	0.670	0.670	0.654	140,600
2022-09-29	0.680	0.681	0.673	0.676	0.660	83,500
2022-09-28	0.688	0.689	0.669	0.670	0.654	303,500
2022-09-27	0.680	0.697	0.668	0.688	0.671	308,848
2022-09-26	0.744	0.744	0.679	0.680	0.664	541,870
2022-09-23	0.752	0.759	0.734	0.742	0.724	281,813
2022-09-22	0.758	0.759	0.752	0.756	0.738	32,500
2022-09-21	0.754	0.758	0.753	0.757	0.739	94,300
2022-09-20	0.758	0.760	0.751	0.759	0.741	84,910
2022-09-19	0.756	0.757	0.750	0.755	0.737	83,500
2022-09-16	0.765	0.774	0.750	0.750	0.732	295,839
2022-09-15	0.774	0.775	0.766	0.768	0.749	121,800
2022-09-14	0.768	0.776	0.768	0.772	0.753	144,700
2022-09-13	0.766	0.777	0.766	0.774	0.755	201,900
2022-09-09	0.766	0.769	0.765	0.768	0.749	41,850
2022-09-08	0.768	0.772	0.766	0.767	0.748	65,230
2022-09-07	0.770	0.770	0.767	0.768	0.749	45,199
2022-09-06	0.774	0.774	0.766	0.770	0.751	124,943
2022-09-05	0.775	0.775	0.769	0.771	0.752	98,700
2022-09-02	0.768	0.773	0.767	0.771	0.752	80,550
2022-09-01	0.776	0.776	0.766	0.770	0.751	179,570
2022-08-31	0.772	0.778	0.768	0.770	0.751	155,600
2022-08-30	0.784	0.785	0.769	0.772	0.753	239,000
2022-08-29	0.790	0.791	0.773	0.784	0.765	257,670
2022-08-26	0.787	0.795	0.786	0.786	0.767	112,630
2022-08-25	0.787	0.787	0.781	0.787	0.768	52,078
2022-08-24	0.784	0.788	0.779	0.783	0.764	120,878
2022-08-23	0.795	0.797	0.780	0.790	0.771	265,500
2022-08-22	0.789	0.796	0.778	0.795	0.776	184,278
2022-08-19	0.789	0.797	0.789	0.791	0.772	74,600
2022-08-18	0.795	0.795	0.788	0.794	0.775	79,400
2022-08-17	0.776	0.805	0.776	0.795	0.776	397,832
2022-08-16	0.784	0.785	0.780	0.783	0.764	83,400
2022-08-15	0.780	0.785	0.776	0.784	0.765	110,572
2022-08-12	0.781	0.786	0.778	0.785	0.766	135,605
2022-08-11	0.774	0.781	0.774	0.781	0.762	134,286
2022-08-10	0.775	0.779	0.773	0.774	0.755	53,570
2022-08-09	0.774	0.780	0.773	0.778	0.759	76,429
2022-08-08	0.784	0.784	0.770	0.779	0.760	92,811
2022-08-05	0.779	0.781	0.775	0.780	0.761	83,600
2022-08-04	0.777	0.781	0.773	0.775	0.756	47,000
2022-08-03	0.773	0.781	0.773	0.777	0.758	93,500
2022-08-02	0.788	0.788	0.771	0.771	0.752	460,319

← NewerPage 17 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.