Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.580	0.583	0.568	0.569	0.569	560,300
2026-07-16	0.581	0.583	0.576	0.581	0.581	233,600
2026-07-15	0.589	0.590	0.578	0.580	0.580	594,500
2026-07-14	0.585	0.592	0.582	0.587	0.587	483,210
2026-07-13	0.580	0.591	0.575	0.584	0.584	335,200
2026-07-10	0.574	0.580	0.571	0.579	0.579	246,853
2026-07-09	0.580	0.581	0.570	0.574	0.574	528,800
2026-07-08	0.588	0.597	0.583	0.595	0.573	494,096
2026-07-07	0.594	0.594	0.589	0.591	0.569	599,489
2026-07-06	0.595	0.601	0.591	0.595	0.573	436,295
2026-07-03	0.585	0.596	0.584	0.594	0.572	686,407
2026-07-02	0.580	0.590	0.579	0.585	0.585	523,600
2026-07-01	0.587	0.587	0.576	0.584	0.584	984,745
2026-06-30	0.587	0.593	0.585	0.587	0.587	588,100
2026-06-29	0.594	0.596	0.583	0.591	0.591	971,363
2026-06-26	0.610	0.610	0.593	0.599	0.599	1,076,959
2026-06-25	0.592	0.611	0.591	0.610	0.610	1,945,674
2026-06-24	0.602	0.607	0.587	0.592	0.592	1,185,400
2026-06-23	0.594	0.615	0.592	0.601	0.601	2,481,480
2026-06-22	0.569	0.595	0.567	0.595	0.595	1,724,965
2026-06-18	0.558	0.572	0.558	0.572	0.572	1,807,839
2026-06-17	0.562	0.566	0.555	0.558	0.558	638,894
2026-06-16	0.555	0.561	0.553	0.560	0.560	786,365
2026-06-15	0.549	0.554	0.546	0.554	0.554	613,580
2026-06-12	0.542	0.549	0.541	0.548	0.548	410,600
2026-06-11	0.546	0.548	0.541	0.542	0.542	345,420
2026-06-10	0.544	0.549	0.543	0.545	0.545	443,931
2026-06-09	0.541	0.545	0.539	0.544	0.544	308,938
2026-06-08	0.548	0.551	0.543	0.545	0.545	420,339
2026-06-05	0.541	0.553	0.541	0.547	0.547	980,390
2026-06-04	0.549	0.552	0.541	0.543	0.543	675,430
2026-06-03	0.541	0.549	0.540	0.549	0.549	772,638
2026-06-02	0.548	0.555	0.538	0.545	0.545	1,397,990
2026-06-01	0.552	0.554	0.540	0.552	0.552	713,309
2026-05-29	0.535	0.555	0.530	0.553	0.553	2,174,303
2026-05-28	0.532	0.538	0.528	0.533	0.533	1,010,491
2026-05-27	0.529	0.532	0.524	0.530	0.530	449,200
2026-05-26	0.527	0.537	0.527	0.533	0.533	524,600
2026-05-25	0.537	0.537	0.528	0.534	0.534	446,700
2026-05-22	0.532	0.538	0.531	0.536	0.536	327,700
2026-05-21	0.540	0.540	0.533	0.533	0.533	789,000
2026-05-20	0.535	0.539	0.533	0.537	0.537	298,434
2026-05-19	0.534	0.540	0.534	0.539	0.539	444,400
2026-05-18	0.535	0.538	0.530	0.535	0.535	621,800
2026-05-15	0.537	0.539	0.532	0.534	0.534	1,154,314
2026-05-14	0.531	0.542	0.526	0.540	0.540	3,012,680
2026-05-13	0.521	0.521	0.515	0.518	0.518	560,200
2026-05-12	0.524	0.527	0.515	0.520	0.520	577,300
2026-05-11	0.522	0.524	0.518	0.524	0.524	497,219
2026-05-08	0.522	0.526	0.521	0.524	0.524	501,504
2026-05-07	0.527	0.529	0.520	0.527	0.527	1,084,500
2026-05-06	0.520	0.529	0.509	0.526	0.526	1,602,602
2026-04-30	0.495	0.518	0.494	0.516	0.516	2,002,653
2026-04-29	0.485	0.486	0.481	0.485	0.485	131,800
2026-04-28	0.484	0.485	0.480	0.484	0.484	168,000
2026-04-27	0.483	0.483	0.479	0.481	0.481	331,600
2026-04-24	0.490	0.490	0.483	0.486	0.486	411,404
2026-04-23	0.490	0.492	0.488	0.491	0.491	287,890
2026-04-22	0.492	0.492	0.489	0.491	0.491	126,500
2026-04-21	0.492	0.494	0.489	0.492	0.492	207,182

← NewerPage 2 of 21 · 1,215 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.