Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.664	0.664	0.654	0.664	0.664	403,341
2025-07-18	0.654	0.660	0.654	0.660	0.660	314,990
2025-07-17	0.653	0.659	0.648	0.655	0.655	398,215
2025-07-16	0.656	0.659	0.652	0.656	0.656	116,400
2025-07-15	0.661	0.661	0.649	0.655	0.655	315,500
2025-07-14	0.667	0.667	0.656	0.662	0.662	286,301
2025-07-11	0.657	0.665	0.655	0.665	0.665	514,789
2025-07-10	0.653	0.658	0.652	0.658	0.658	135,139
2025-07-09	0.657	0.657	0.649	0.654	0.654	232,100
2025-07-08	0.657	0.658	0.654	0.658	0.658	94,700
2025-07-07	0.655	0.658	0.654	0.657	0.657	92,172
2025-07-04	0.654	0.658	0.654	0.657	0.657	210,900
2025-07-03	0.651	0.657	0.651	0.654	0.654	253,260
2025-07-02	0.653	0.656	0.650	0.650	0.650	329,700
2025-07-01	0.660	0.660	0.653	0.657	0.657	194,220
2025-06-30	0.654	0.660	0.651	0.660	0.660	251,429
2025-06-27	0.660	0.661	0.652	0.655	0.655	240,600
2025-06-26	0.651	0.659	0.649	0.658	0.658	601,245
2025-06-25	0.637	0.650	0.637	0.650	0.650	792,916
2025-06-24	0.628	0.639	0.627	0.637	0.637	337,800
2025-06-23	0.629	0.629	0.618	0.627	0.627	157,500
2025-06-20	0.626	0.632	0.626	0.628	0.628	15,100
2025-06-19	0.631	0.631	0.623	0.625	0.625	154,600
2025-06-18	0.638	0.639	0.635	0.637	0.637	313,937
2025-06-17	0.628	0.638	0.628	0.638	0.638	667,363
2025-06-16	0.622	0.627	0.622	0.626	0.626	121,229
2025-06-13	0.628	0.629	0.622	0.623	0.623	231,500
2025-06-12	0.629	0.629	0.624	0.627	0.627	147,900
2025-06-11	0.623	0.629	0.622	0.628	0.628	440,145
2025-06-10	0.623	0.623	0.617	0.620	0.620	104,320
2025-06-09	0.620	0.620	0.616	0.618	0.618	246,164
2025-06-06	0.616	0.626	0.616	0.619	0.619	876,197
2025-06-05	0.612	0.614	0.609	0.613	0.613	177,381
2025-06-04	0.603	0.617	0.595	0.610	0.610	541,058
2025-06-03	0.599	0.603	0.597	0.598	0.598	71,744
2025-05-30	0.598	0.603	0.595	0.599	0.599	58,500
2025-05-29	0.597	0.605	0.597	0.603	0.603	278,220
2025-05-28	0.590	0.600	0.590	0.596	0.596	145,426
2025-05-27	0.595	0.596	0.592	0.594	0.594	125,400
2025-05-26	0.603	0.609	0.589	0.596	0.596	312,293
2025-05-23	0.609	0.609	0.599	0.603	0.603	543,478
2025-05-22	0.612	0.616	0.608	0.614	0.614	166,120
2025-05-21	0.612	0.617	0.612	0.616	0.616	52,878
2025-05-20	0.619	0.619	0.612	0.614	0.614	121,000
2025-05-19	0.616	0.620	0.612	0.618	0.618	151,157
2025-05-16	0.620	0.620	0.613	0.618	0.618	56,145
2025-05-15	0.621	0.621	0.613	0.615	0.615	166,768
2025-05-14	0.623	0.623	0.613	0.619	0.619	187,589
2025-05-13	0.624	0.625	0.616	0.620	0.620	260,452
2025-05-12	0.617	0.621	0.612	0.620	0.620	346,432
2025-05-09	0.612	0.616	0.610	0.613	0.613	179,613
2025-05-08	0.613	0.617	0.613	0.617	0.617	130,791
2025-05-07	0.620	0.620	0.612	0.613	0.613	321,400
2025-05-06	0.618	0.619	0.609	0.618	0.618	517,666
2025-04-30	0.623	0.627	0.610	0.614	0.614	441,841
2025-04-29	0.622	0.632	0.620	0.623	0.623	318,297
2025-04-28	0.632	0.637	0.624	0.626	0.626	177,580
2025-04-25	0.623	0.633	0.623	0.624	0.624	155,702
2025-04-24	0.628	0.633	0.622	0.625	0.625	244,800
2025-04-23	0.638	0.644	0.630	0.631	0.631	479,710

← NewerPage 6 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.