Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.598	0.598	0.591	0.594	0.594	133,600
2025-10-20	0.597	0.597	0.591	0.595	0.595	122,700
2025-10-17	0.597	0.598	0.591	0.596	0.596	217,435
2025-10-16	0.597	0.599	0.593	0.597	0.597	175,872
2025-10-15	0.589	0.598	0.583	0.596	0.596	197,500
2025-10-14	0.599	0.601	0.591	0.594	0.594	465,900
2025-10-13	0.584	0.596	0.584	0.594	0.594	294,954
2025-10-10	0.608	0.608	0.596	0.598	0.598	384,371
2025-10-09	0.611	0.616	0.596	0.600	0.600	740,556
2025-09-30	0.611	0.613	0.608	0.611	0.611	153,460
2025-09-29	0.613	0.616	0.609	0.611	0.611	301,317
2025-09-26	0.610	0.616	0.610	0.612	0.612	210,374
2025-09-25	0.620	0.622	0.610	0.616	0.616	454,532
2025-09-24	0.617	0.623	0.612	0.620	0.620	469,000
2025-09-23	0.619	0.619	0.609	0.617	0.617	464,228
2025-09-22	0.625	0.628	0.618	0.619	0.619	257,082
2025-09-19	0.637	0.641	0.619	0.619	0.619	909,600
2025-09-18	0.643	0.645	0.632	0.638	0.638	512,759
2025-09-17	0.633	0.643	0.631	0.642	0.642	642,386
2025-09-16	0.635	0.639	0.631	0.637	0.637	327,754
2025-09-15	0.638	0.640	0.630	0.638	0.638	518,752
2025-09-12	0.636	0.639	0.631	0.637	0.637	197,478
2025-09-11	0.626	0.636	0.626	0.635	0.635	569,768
2025-09-10	0.628	0.629	0.622	0.629	0.629	190,870
2025-09-09	0.626	0.629	0.624	0.628	0.628	297,218
2025-09-08	0.627	0.632	0.626	0.629	0.629	315,000
2025-09-05	0.617	0.625	0.617	0.625	0.625	427,032
2025-09-04	0.616	0.622	0.613	0.618	0.618	335,300
2025-09-03	0.625	0.626	0.615	0.617	0.617	387,689
2025-09-02	0.629	0.630	0.621	0.624	0.624	535,800
2025-09-01	0.634	0.634	0.629	0.630	0.630	537,600
2025-08-29	0.630	0.635	0.630	0.633	0.633	431,165
2025-08-28	0.630	0.637	0.626	0.632	0.632	657,800
2025-08-27	0.630	0.636	0.626	0.628	0.628	642,834
2025-08-26	0.643	0.648	0.628	0.630	0.630	1,310,800
2025-08-25	0.646	0.648	0.641	0.644	0.644	735,243
2025-08-22	0.644	0.652	0.642	0.645	0.645	1,270,810
2025-08-21	0.651	0.656	0.638	0.643	0.643	1,226,910
2025-08-20	0.639	0.653	0.633	0.653	0.653	729,146
2025-08-19	0.640	0.644	0.638	0.640	0.640	783,003
2025-08-18	0.639	0.643	0.635	0.639	0.639	821,900
2025-08-15	0.627	0.642	0.626	0.638	0.638	861,742
2025-08-14	0.648	0.648	0.627	0.628	0.628	1,135,200
2025-08-13	0.650	0.656	0.638	0.646	0.646	1,143,530
2025-08-12	0.666	0.666	0.647	0.649	0.649	1,400,835
2025-08-11	0.666	0.666	0.659	0.665	0.665	367,599
2025-08-08	0.655	0.669	0.653	0.663	0.663	924,542
2025-08-07	0.663	0.663	0.652	0.653	0.653	619,060
2025-08-06	0.681	0.692	0.681	0.692	0.692	1,158,128
2025-08-05	0.678	0.683	0.677	0.681	0.681	543,444
2025-08-04	0.665	0.677	0.665	0.676	0.676	338,447
2025-08-01	0.668	0.675	0.668	0.673	0.673	381,596
2025-07-31	0.678	0.678	0.666	0.669	0.669	473,984
2025-07-30	0.674	0.685	0.665	0.677	0.677	1,252,222
2025-07-29	0.674	0.676	0.672	0.675	0.675	385,610
2025-07-28	0.672	0.678	0.670	0.673	0.673	451,372
2025-07-25	0.669	0.674	0.667	0.672	0.672	569,639
2025-07-24	0.661	0.669	0.661	0.669	0.669	675,897
2025-07-23	0.666	0.666	0.651	0.660	0.660	331,600
2025-07-22	0.665	0.666	0.660	0.666	0.666	204,300

← NewerPage 5 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.