Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.850	0.857	0.844	0.849	0.806	291,556
2022-01-27	0.854	0.860	0.844	0.847	0.804	268,000
2022-01-26	0.850	0.865	0.850	0.855	0.811	78,840
2022-01-25	0.868	0.869	0.853	0.854	0.810	340,600
2022-01-24	0.870	0.872	0.868	0.868	0.824	59,200
2022-01-21	0.870	0.873	0.865	0.871	0.827	106,700
2022-01-20	0.872	0.875	0.870	0.875	0.830	97,610
2022-01-19	0.870	0.876	0.870	0.874	0.829	130,890
2022-01-18	0.867	0.874	0.865	0.871	0.827	155,500
2022-01-17	0.882	0.882	0.865	0.872	0.827	479,949
2022-01-14	0.882	0.883	0.879	0.882	0.837	378,585
2022-01-13	0.879	0.882	0.879	0.880	0.835	188,500
2022-01-12	0.878	0.882	0.877	0.882	0.837	212,480
2022-01-11	0.878	0.880	0.875	0.877	0.832	62,600
2022-01-10	0.878	0.880	0.877	0.879	0.834	116,000
2022-01-07	0.882	0.885	0.878	0.878	0.833	109,100
2022-01-06	0.884	0.884	0.877	0.880	0.835	167,200
2022-01-05	0.886	0.890	0.881	0.884	0.839	415,075
2022-01-04	0.875	0.887	0.875	0.882	0.837	353,343
2021-12-31	0.875	0.880	0.873	0.880	0.835	236,278
2021-12-30	0.875	0.879	0.871	0.876	0.831	181,310
2021-12-29	0.868	0.877	0.868	0.876	0.831	65,900
2021-12-28	0.873	0.877	0.870	0.875	0.830	121,230
2021-12-27	0.874	0.874	0.869	0.873	0.828	109,641
2021-12-24	0.875	0.876	0.871	0.874	0.829	214,979
2021-12-23	0.874	0.875	0.872	0.875	0.830	101,050
2021-12-22	0.872	0.875	0.872	0.875	0.830	102,500
2021-12-21	0.868	0.875	0.865	0.874	0.829	147,730
2021-12-20	0.873	0.876	0.866	0.872	0.827	167,650
2021-12-17	0.868	0.873	0.862	0.873	0.828	154,862
2021-12-16	0.867	0.873	0.866	0.872	0.827	66,350
2021-12-15	0.872	0.874	0.867	0.868	0.824	96,600
2021-12-14	0.867	0.872	0.865	0.872	0.827	22,000
2021-12-13	0.868	0.875	0.867	0.869	0.825	83,100
2021-12-10	0.871	0.872	0.862	0.869	0.825	66,900
2021-12-09	0.863	0.874	0.863	0.873	0.828	194,518
2021-12-08	0.861	0.869	0.861	0.869	0.825	135,900
2021-12-07	0.862	0.868	0.859	0.864	0.820	137,765
2021-12-06	0.862	0.870	0.861	0.862	0.818	150,000
2021-12-03	0.863	0.868	0.861	0.868	0.824	177,067
2021-12-02	0.860	0.865	0.857	0.861	0.817	145,000
2021-12-01	0.860	0.862	0.852	0.861	0.817	99,500
2021-11-30	0.858	0.860	0.855	0.856	0.812	140,241
2021-11-29	0.866	0.871	0.854	0.858	0.814	249,026
2021-11-26	0.862	0.875	0.861	0.872	0.827	54,900
2021-11-25	0.870	0.873	0.869	0.872	0.827	68,050
2021-11-24	0.878	0.878	0.872	0.873	0.828	40,014
2021-11-23	0.867	0.878	0.866	0.877	0.832	150,100
2021-11-22	0.866	0.875	0.865	0.874	0.829	188,588
2021-11-19	0.859	0.867	0.859	0.866	0.822	106,100
2021-11-18	0.859	0.860	0.855	0.860	0.816	177,457
2021-11-17	0.865	0.865	0.857	0.860	0.816	351,800
2021-11-16	0.872	0.872	0.864	0.864	0.820	89,300
2021-11-15	0.866	0.870	0.857	0.870	0.826	119,534
2021-11-12	0.864	0.867	0.857	0.860	0.816	130,179
2021-11-11	0.863	0.869	0.863	0.868	0.824	70,740
2021-11-10	0.863	0.868	0.855	0.864	0.820	96,681
2021-11-09	0.860	0.869	0.860	0.862	0.818	99,179
2021-11-08	0.861	0.872	0.861	0.862	0.818	104,491
2021-11-05	0.877	0.877	0.860	0.865	0.821	183,800

← NewerPage 20 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.