Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.645	0.645	0.636	0.639	0.639	188,630
2025-04-21	0.640	0.640	0.632	0.639	0.639	257,716
2025-04-18	0.640	0.642	0.631	0.640	0.640	347,915
2025-04-17	0.640	0.648	0.638	0.641	0.641	387,314
2025-04-16	0.640	0.642	0.632	0.642	0.642	487,440
2025-04-15	0.645	0.648	0.635	0.646	0.646	734,898
2025-04-14	0.622	0.647	0.622	0.644	0.644	856,311
2025-04-11	0.627	0.633	0.621	0.622	0.622	364,242
2025-04-10	0.624	0.635	0.617	0.630	0.630	1,040,668
2025-04-09	0.590	0.624	0.568	0.619	0.619	1,156,700
2025-04-08	0.569	0.593	0.569	0.588	0.588	899,691
2025-04-07	0.612	0.612	0.565	0.570	0.570	1,208,119
2025-04-03	0.623	0.629	0.623	0.626	0.626	80,361
2025-04-02	0.620	0.628	0.617	0.624	0.624	222,006
2025-04-01	0.619	0.622	0.616	0.619	0.619	226,148
2025-03-31	0.625	0.626	0.617	0.619	0.619	325,820
2025-03-28	0.637	0.637	0.625	0.630	0.630	419,500
2025-03-27	0.638	0.642	0.632	0.638	0.638	176,674
2025-03-26	0.631	0.642	0.630	0.638	0.638	452,550
2025-03-25	0.635	0.639	0.630	0.631	0.631	303,459
2025-03-24	0.631	0.636	0.628	0.631	0.631	361,550
2025-03-21	0.646	0.646	0.627	0.627	0.627	631,253
2025-03-20	0.654	0.655	0.644	0.647	0.647	320,558
2025-03-19	0.649	0.654	0.648	0.654	0.654	171,232
2025-03-18	0.653	0.655	0.651	0.652	0.652	225,081
2025-03-17	0.640	0.652	0.640	0.652	0.652	800,300
2025-03-14	0.623	0.642	0.623	0.637	0.637	675,972
2025-03-13	0.633	0.634	0.623	0.624	0.624	300,498
2025-03-12	0.626	0.632	0.623	0.632	0.632	313,603
2025-03-11	0.633	0.633	0.623	0.627	0.627	189,101
2025-03-10	0.627	0.632	0.622	0.632	0.632	130,170
2025-03-07	0.628	0.631	0.622	0.629	0.629	241,536
2025-03-06	0.618	0.628	0.618	0.628	0.628	269,318
2025-03-05	0.620	0.624	0.616	0.617	0.617	188,320
2025-03-04	0.614	0.627	0.610	0.623	0.623	310,050
2025-03-03	0.613	0.618	0.613	0.613	0.613	174,354
2025-02-28	0.629	0.629	0.612	0.613	0.613	290,900
2025-02-27	0.611	0.629	0.609	0.629	0.629	554,524
2025-02-26	0.612	0.624	0.612	0.619	0.619	496,739
2025-02-25	0.610	0.620	0.600	0.613	0.613	516,200
2025-02-24	0.628	0.632	0.604	0.607	0.607	1,500,939
2025-02-21	0.641	0.641	0.631	0.638	0.638	745,856
2025-02-20	0.650	0.650	0.629	0.643	0.643	462,900
2025-02-19	0.635	0.643	0.634	0.642	0.642	170,870
2025-02-18	0.649	0.649	0.635	0.638	0.638	234,748
2025-02-17	0.642	0.649	0.631	0.648	0.648	767,770
2025-02-14	0.654	0.658	0.635	0.642	0.642	1,259,233
2025-02-13	0.658	0.665	0.654	0.660	0.660	401,756
2025-02-12	0.669	0.669	0.658	0.667	0.667	392,274
2025-02-11	0.669	0.674	0.661	0.665	0.665	324,552
2025-02-10	0.660	0.666	0.653	0.666	0.666	442,272
2025-02-07	0.663	0.668	0.653	0.658	0.658	681,348
2025-02-06	0.651	0.658	0.650	0.657	0.657	351,170
2025-02-05	0.664	0.665	0.649	0.651	0.651	523,140
2025-01-27	0.669	0.677	0.663	0.667	0.667	358,809
2025-01-24	0.663	0.668	0.660	0.667	0.667	257,126
2025-01-23	0.665	0.669	0.660	0.661	0.661	276,785
2025-01-22	0.660	0.661	0.650	0.658	0.658	495,503
2025-01-21	0.663	0.670	0.657	0.670	0.670	248,400
2025-01-20	0.664	0.671	0.663	0.668	0.668	415,428

← NewerPage 7 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.