Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 900923.SHG stock page

Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-04	0.877	0.883	0.872	0.880	0.835	87,500
2021-11-03	0.872	0.883	0.871	0.880	0.835	124,459
2021-11-02	0.880	0.888	0.875	0.880	0.835	304,010
2021-11-01	0.874	0.888	0.873	0.880	0.835	287,850
2021-10-29	0.869	0.886	0.869	0.886	0.841	320,281
2021-10-28	0.862	0.874	0.850	0.865	0.821	225,108
2021-10-27	0.875	0.875	0.865	0.873	0.828	98,500
2021-10-26	0.875	0.878	0.862	0.876	0.831	172,579
2021-10-25	0.877	0.877	0.862	0.876	0.831	251,422
2021-10-22	0.883	0.884	0.871	0.879	0.834	88,198
2021-10-21	0.878	0.885	0.878	0.884	0.839	73,600
2021-10-20	0.883	0.886	0.874	0.880	0.835	277,444
2021-10-19	0.880	0.889	0.880	0.883	0.838	106,900
2021-10-18	0.900	0.900	0.879	0.883	0.838	394,001
2021-10-15	0.902	0.908	0.899	0.900	0.854	130,800
2021-10-14	0.914	0.914	0.910	0.910	0.864	46,640

← NewerPage 21 of 21 · 1,216 trading days

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.