Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.792	0.792	0.788	0.788	0.769	105,700
2022-07-29	0.782	0.792	0.781	0.789	0.770	147,217
2022-07-28	0.780	0.799	0.780	0.787	0.768	464,087
2022-07-27	0.774	0.780	0.773	0.780	0.761	50,100
2022-07-26	0.773	0.781	0.773	0.777	0.758	97,901
2022-07-25	0.777	0.777	0.774	0.777	0.758	142,300
2022-07-22	0.782	0.782	0.770	0.777	0.758	180,904
2022-07-21	0.785	0.785	0.780	0.780	0.761	117,000
2022-07-20	0.785	0.785	0.777	0.781	0.762	115,100
2022-07-19	0.775	0.783	0.775	0.781	0.762	144,701
2022-07-18	0.778	0.778	0.774	0.775	0.756	241,500
2022-07-15	0.776	0.781	0.776	0.777	0.758	247,320
2022-07-14	0.788	0.788	0.780	0.782	0.763	145,700
2022-07-13	0.786	0.793	0.782	0.788	0.769	120,267
2022-07-12	0.784	0.793	0.784	0.788	0.769	75,870
2022-07-11	0.792	0.798	0.782	0.786	0.767	108,131
2022-07-08	0.798	0.798	0.789	0.796	0.777	83,409
2022-07-07	0.789	0.796	0.786	0.791	0.772	157,300
2022-07-06	0.800	0.800	0.778	0.790	0.771	252,100
2022-07-05	0.813	0.820	0.811	0.814	0.772	196,500
2022-07-04	0.818	0.828	0.810	0.816	0.774	204,400
2022-07-01	0.826	0.830	0.821	0.824	0.782	177,225
2022-06-30	0.814	0.837	0.814	0.827	0.785	638,000
2022-06-29	0.819	0.827	0.813	0.816	0.774	224,200
2022-06-28	0.821	0.821	0.815	0.818	0.776	221,400
2022-06-27	0.818	0.825	0.816	0.820	0.778	313,500
2022-06-24	0.811	0.822	0.809	0.818	0.776	410,755
2022-06-23	0.796	0.818	0.796	0.816	0.774	525,800
2022-06-22	0.801	0.804	0.799	0.801	0.760	149,440
2022-06-21	0.800	0.809	0.800	0.803	0.762	119,360
2022-06-20	0.803	0.809	0.801	0.803	0.762	150,560
2022-06-17	0.806	0.812	0.801	0.803	0.762	269,900
2022-06-16	0.810	0.813	0.806	0.810	0.769	151,100
2022-06-15	0.815	0.822	0.810	0.814	0.772	255,500
2022-06-14	0.803	0.817	0.802	0.812	0.771	211,811
2022-06-13	0.817	0.825	0.808	0.811	0.770	216,600
2022-06-10	0.808	0.820	0.808	0.820	0.778	121,861
2022-06-09	0.819	0.828	0.807	0.812	0.771	391,861
2022-06-08	0.845	0.845	0.815	0.824	0.782	1,112,481
2022-06-07	0.810	0.846	0.803	0.845	0.802	1,464,699
2022-06-06	0.791	0.810	0.791	0.808	0.767	554,209
2022-06-02	0.793	0.801	0.793	0.795	0.754	178,400
2022-06-01	0.800	0.803	0.795	0.796	0.755	173,320
2022-05-31	0.798	0.804	0.798	0.804	0.763	190,489
2022-05-30	0.806	0.806	0.797	0.802	0.761	318,736
2022-05-27	0.789	0.801	0.789	0.800	0.759	531,100
2022-05-26	0.805	0.805	0.790	0.792	0.752	271,800
2022-05-25	0.769	0.815	0.762	0.800	0.759	1,422,937
2022-05-24	0.772	0.774	0.762	0.763	0.724	189,743
2022-05-23	0.779	0.779	0.770	0.772	0.733	279,700
2022-05-20	0.785	0.788	0.778	0.782	0.742	270,639
2022-05-19	0.780	0.785	0.777	0.782	0.742	109,739
2022-05-18	0.776	0.788	0.776	0.784	0.744	102,700
2022-05-17	0.791	0.791	0.774	0.783	0.743	318,400
2022-05-16	0.785	0.791	0.782	0.790	0.750	129,708
2022-05-13	0.797	0.797	0.786	0.792	0.752	153,975
2022-05-12	0.778	0.800	0.778	0.790	0.750	665,572
2022-05-11	0.772	0.788	0.769	0.786	0.746	567,369
2022-05-10	0.768	0.772	0.765	0.772	0.733	169,940
2022-05-09	0.768	0.770	0.760	0.769	0.730	107,874

← NewerPage 18 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.