Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.494	0.497	0.491	0.493	0.493	104,297
2026-04-17	0.495	0.497	0.492	0.492	0.492	175,200
2026-04-16	0.498	0.498	0.490	0.495	0.495	392,813
2026-04-15	0.504	0.504	0.491	0.498	0.498	532,400
2026-04-14	0.497	0.502	0.495	0.502	0.502	315,404
2026-04-13	0.502	0.502	0.495	0.502	0.502	365,306
2026-04-10	0.499	0.502	0.499	0.502	0.502	103,830
2026-04-09	0.507	0.509	0.494	0.502	0.502	244,192
2026-04-08	0.501	0.510	0.501	0.507	0.507	438,926
2026-04-07	0.500	0.502	0.497	0.502	0.502	69,330
2026-04-03	0.502	0.504	0.500	0.502	0.502	57,300
2026-04-02	0.504	0.505	0.501	0.502	0.502	108,000
2026-04-01	0.504	0.508	0.502	0.505	0.505	99,270
2026-03-31	0.503	0.504	0.502	0.504	0.504	101,964
2026-03-30	0.501	0.505	0.499	0.505	0.505	223,291
2026-03-27	0.502	0.509	0.502	0.507	0.507	81,700
2026-03-26	0.506	0.508	0.502	0.508	0.508	62,900
2026-03-25	0.509	0.510	0.505	0.509	0.509	218,500
2026-03-24	0.500	0.508	0.500	0.508	0.508	136,900
2026-03-23	0.507	0.510	0.500	0.505	0.505	402,374
2026-03-20	0.515	0.517	0.505	0.512	0.512	288,080
2026-03-19	0.510	0.514	0.507	0.514	0.514	264,336
2026-03-18	0.511	0.516	0.510	0.516	0.516	95,664
2026-03-17	0.513	0.517	0.513	0.517	0.517	48,500
2026-03-16	0.516	0.519	0.513	0.518	0.518	60,283
2026-03-13	0.516	0.523	0.516	0.519	0.519	91,200
2026-03-12	0.516	0.522	0.515	0.520	0.520	252,054
2026-03-11	0.510	0.516	0.510	0.516	0.516	159,424
2026-03-10	0.510	0.515	0.510	0.510	0.510	162,850
2026-03-09	0.513	0.513	0.506	0.508	0.508	390,087
2026-03-06	0.512	0.517	0.512	0.515	0.515	107,150
2026-03-05	0.512	0.518	0.512	0.515	0.515	79,741
2026-03-04	0.515	0.520	0.510	0.510	0.510	237,700
2026-03-03	0.523	0.525	0.515	0.515	0.515	337,000
2026-03-02	0.520	0.530	0.520	0.523	0.523	305,500
2026-02-27	0.530	0.531	0.526	0.526	0.526	461,540
2026-02-26	0.532	0.532	0.529	0.530	0.530	123,397
2026-02-25	0.530	0.539	0.530	0.531	0.531	314,517
2026-02-24	0.535	0.538	0.531	0.532	0.532	250,500
2026-02-13	0.534	0.540	0.534	0.538	0.538	166,300
2026-02-12	0.543	0.543	0.534	0.540	0.540	691,264
2026-02-11	0.538	0.543	0.537	0.543	0.543	283,430
2026-02-10	0.536	0.543	0.536	0.543	0.543	45,994
2026-02-09	0.539	0.544	0.538	0.542	0.542	101,158
2026-02-06	0.543	0.543	0.540	0.542	0.542	152,330
2026-02-05	0.541	0.544	0.538	0.543	0.543	441,010
2026-02-04	0.534	0.540	0.534	0.539	0.539	103,124
2026-02-03	0.530	0.538	0.530	0.538	0.538	356,254
2026-02-02	0.536	0.539	0.526	0.532	0.532	360,600
2026-01-30	0.540	0.544	0.533	0.539	0.539	445,445
2026-01-29	0.536	0.540	0.533	0.538	0.538	349,095
2026-01-28	0.540	0.544	0.537	0.540	0.540	600,774
2026-01-27	0.544	0.546	0.541	0.541	0.541	440,850
2026-01-26	0.548	0.549	0.543	0.547	0.547	329,278
2026-01-23	0.547	0.548	0.543	0.547	0.547	387,467
2026-01-22	0.552	0.552	0.544	0.547	0.547	229,764
2026-01-21	0.549	0.552	0.542	0.547	0.547	487,811
2026-01-20	0.550	0.552	0.547	0.549	0.549	177,555
2026-01-19	0.545	0.552	0.545	0.550	0.550	201,752
2026-01-16	0.544	0.554	0.542	0.547	0.547	302,200

← NewerPage 3 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.