Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.770	0.774	0.758	0.765	0.726	360,224
2022-05-05	0.780	0.780	0.767	0.775	0.735	260,983
2022-04-29	0.754	0.782	0.754	0.782	0.742	591,200
2022-04-28	0.758	0.766	0.752	0.752	0.714	180,460
2022-04-27	0.755	0.764	0.743	0.743	0.705	262,590
2022-04-26	0.760	0.770	0.753	0.760	0.721	273,097
2022-04-25	0.770	0.770	0.741	0.759	0.720	442,297
2022-04-22	0.766	0.779	0.764	0.779	0.739	144,400
2022-04-21	0.779	0.783	0.760	0.766	0.727	300,300
2022-04-20	0.785	0.791	0.780	0.785	0.745	169,800
2022-04-19	0.789	0.789	0.778	0.785	0.745	275,100
2022-04-18	0.793	0.799	0.787	0.790	0.750	166,470
2022-04-15	0.792	0.802	0.788	0.798	0.757	530,500
2022-04-14	0.783	0.800	0.783	0.795	0.754	218,760
2022-04-13	0.811	0.814	0.790	0.796	0.755	793,360
2022-04-12	0.775	0.811	0.775	0.810	0.769	978,544
2022-04-11	0.780	0.787	0.775	0.775	0.735	407,400
2022-04-08	0.777	0.781	0.768	0.779	0.739	161,619
2022-04-07	0.777	0.784	0.773	0.780	0.740	308,397
2022-04-06	0.770	0.784	0.763	0.780	0.740	463,130
2022-04-01	0.745	0.778	0.743	0.771	0.732	619,353
2022-03-31	0.750	0.752	0.747	0.749	0.711	69,796
2022-03-30	0.754	0.757	0.748	0.752	0.714	229,400
2022-03-29	0.750	0.754	0.749	0.754	0.715	80,429
2022-03-28	0.750	0.755	0.747	0.755	0.716	89,680
2022-03-25	0.751	0.757	0.750	0.753	0.715	58,269
2022-03-24	0.760	0.760	0.750	0.757	0.718	49,400
2022-03-23	0.755	0.764	0.750	0.762	0.723	141,700
2022-03-22	0.753	0.765	0.753	0.761	0.722	47,500
2022-03-21	0.769	0.769	0.755	0.760	0.721	170,200
2022-03-18	0.762	0.769	0.757	0.760	0.721	246,309
2022-03-17	0.753	0.768	0.753	0.766	0.727	229,400
2022-03-16	0.726	0.756	0.725	0.752	0.714	227,800
2022-03-15	0.750	0.750	0.712	0.732	0.695	352,423
2022-03-14	0.760	0.770	0.747	0.750	0.712	500,960
2022-03-11	0.766	0.774	0.756	0.766	0.727	281,492
2022-03-10	0.762	0.776	0.762	0.772	0.733	151,539
2022-03-09	0.772	0.780	0.758	0.761	0.722	460,600
2022-03-08	0.779	0.785	0.770	0.774	0.734	265,900
2022-03-07	0.781	0.785	0.778	0.779	0.739	151,730
2022-03-04	0.797	0.798	0.779	0.779	0.739	320,200
2022-03-03	0.796	0.798	0.793	0.794	0.753	137,650
2022-03-02	0.790	0.798	0.790	0.796	0.755	190,200
2022-03-01	0.791	0.802	0.788	0.789	0.749	424,575
2022-02-28	0.805	0.805	0.790	0.794	0.753	240,800
2022-02-25	0.799	0.810	0.796	0.804	0.763	154,300
2022-02-24	0.815	0.819	0.796	0.802	0.761	582,511
2022-02-23	0.809	0.812	0.806	0.812	0.771	318,700
2022-02-22	0.819	0.826	0.803	0.810	0.769	680,300
2022-02-21	0.832	0.832	0.816	0.821	0.779	444,200
2022-02-18	0.834	0.835	0.832	0.832	0.790	227,560
2022-02-17	0.842	0.843	0.832	0.833	0.790	354,600
2022-02-16	0.842	0.848	0.841	0.841	0.798	209,736
2022-02-15	0.842	0.845	0.841	0.842	0.799	202,771
2022-02-14	0.842	0.846	0.842	0.842	0.799	152,710
2022-02-11	0.845	0.847	0.842	0.847	0.804	171,449
2022-02-10	0.852	0.852	0.846	0.849	0.806	248,300
2022-02-09	0.850	0.853	0.849	0.850	0.807	197,000
2022-02-08	0.847	0.851	0.846	0.850	0.807	217,060
2022-02-07	0.851	0.858	0.847	0.848	0.805	219,500

← NewerPage 19 of 21 · 1,216 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.