Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	0.544	0.551	0.542	0.549	0.549	191,089
2026-01-14	0.547	0.551	0.544	0.548	0.548	620,716
2026-01-13	0.552	0.555	0.547	0.549	0.549	575,715
2026-01-12	0.558	0.558	0.549	0.554	0.554	346,072
2026-01-09	0.550	0.558	0.548	0.556	0.556	395,800
2026-01-08	0.546	0.553	0.546	0.551	0.551	316,637
2026-01-07	0.544	0.553	0.541	0.552	0.552	615,611
2026-01-06	0.537	0.544	0.536	0.544	0.544	473,500
2026-01-05	0.536	0.539	0.533	0.537	0.537	173,271
2025-12-31	0.530	0.533	0.528	0.533	0.533	140,736
2025-12-30	0.533	0.534	0.528	0.530	0.530	434,516
2025-12-29	0.541	0.542	0.533	0.534	0.534	475,079
2025-12-26	0.542	0.544	0.541	0.541	0.541	271,100
2025-12-25	0.541	0.546	0.541	0.544	0.544	262,756
2025-12-24	0.540	0.549	0.540	0.546	0.546	297,356
2025-12-23	0.547	0.550	0.546	0.548	0.548	222,700
2025-12-22	0.550	0.553	0.545	0.549	0.549	438,560
2025-12-19	0.542	0.551	0.542	0.550	0.550	554,096
2025-12-18	0.536	0.547	0.533	0.541	0.541	1,482,758
2025-12-17	0.532	0.536	0.527	0.534	0.534	459,548
2025-12-16	0.525	0.533	0.525	0.531	0.531	616,780
2025-12-15	0.520	0.525	0.520	0.524	0.524	245,357
2025-12-12	0.512	0.521	0.508	0.520	0.520	347,400
2025-12-11	0.522	0.522	0.513	0.514	0.514	138,800
2025-12-10	0.513	0.523	0.513	0.517	0.517	241,900
2025-12-09	0.519	0.519	0.507	0.516	0.516	238,400
2025-12-08	0.519	0.523	0.513	0.519	0.519	178,300
2025-12-05	0.511	0.519	0.511	0.518	0.518	238,630
2025-12-04	0.520	0.520	0.504	0.513	0.513	1,021,457
2025-12-03	0.527	0.527	0.515	0.516	0.516	170,400
2025-12-02	0.527	0.528	0.521	0.521	0.521	259,015
2025-12-01	0.530	0.534	0.518	0.528	0.528	209,074
2025-11-28	0.520	0.534	0.516	0.530	0.530	467,086
2025-11-27	0.525	0.525	0.517	0.521	0.521	354,315
2025-11-26	0.522	0.528	0.520	0.525	0.525	311,053
2025-11-25	0.525	0.527	0.521	0.523	0.523	138,800
2025-11-24	0.528	0.528	0.519	0.522	0.522	114,613
2025-11-21	0.530	0.532	0.520	0.522	0.522	466,163
2025-11-20	0.538	0.540	0.530	0.531	0.531	294,334
2025-11-19	0.540	0.542	0.534	0.537	0.537	244,484
2025-11-18	0.544	0.546	0.539	0.540	0.540	182,700
2025-11-17	0.540	0.546	0.540	0.544	0.544	176,411
2025-11-14	0.545	0.550	0.544	0.546	0.546	109,729
2025-11-13	0.543	0.548	0.543	0.546	0.546	206,028
2025-11-12	0.546	0.550	0.543	0.545	0.545	319,800
2025-11-11	0.545	0.548	0.540	0.545	0.545	621,700
2025-11-10	0.535	0.545	0.531	0.541	0.541	598,492
2025-11-07	0.543	0.544	0.530	0.530	0.530	816,239
2025-11-06	0.550	0.550	0.540	0.540	0.540	981,197
2025-11-05	0.546	0.552	0.542	0.548	0.548	430,491
2025-11-04	0.556	0.556	0.544	0.547	0.547	503,000
2025-11-03	0.559	0.562	0.551	0.555	0.555	390,270
2025-10-31	0.571	0.573	0.552	0.559	0.559	1,571,369
2025-10-30	0.583	0.585	0.572	0.578	0.578	339,500
2025-10-29	0.585	0.587	0.578	0.587	0.587	524,400
2025-10-28	0.585	0.591	0.583	0.589	0.589	238,195
2025-10-27	0.592	0.592	0.585	0.590	0.590	177,300
2025-10-24	0.588	0.594	0.586	0.588	0.588	162,768
2025-10-23	0.589	0.594	0.583	0.593	0.593	358,780
2025-10-22	0.594	0.598	0.585	0.594	0.594	295,829

← NewerPage 4 of 21 · 1,212 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.