Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	0.667	0.667	0.651	0.661	0.661	252,900
2025-01-16	0.654	0.671	0.654	0.667	0.667	595,347
2025-01-15	0.660	0.662	0.649	0.654	0.654	415,268
2025-01-14	0.630	0.659	0.625	0.655	0.655	1,166,062
2025-01-13	0.648	0.648	0.628	0.628	0.628	650,300
2025-01-10	0.658	0.661	0.645	0.645	0.645	588,128
2025-01-09	0.662	0.666	0.659	0.663	0.663	260,856
2025-01-08	0.663	0.675	0.651	0.663	0.663	630,027
2025-01-07	0.660	0.668	0.650	0.666	0.666	581,560
2025-01-06	0.656	0.669	0.651	0.662	0.662	437,018
2025-01-03	0.666	0.672	0.650	0.658	0.658	1,118,574
2025-01-02	0.680	0.696	0.660	0.667	0.667	1,492,762
2024-12-31	0.697	0.704	0.673	0.678	0.678	978,300
2024-12-30	0.703	0.712	0.688	0.697	0.697	898,340
2024-12-27	0.703	0.711	0.697	0.709	0.709	722,465
2024-12-26	0.697	0.708	0.690	0.699	0.699	801,570
2024-12-25	0.684	0.691	0.672	0.689	0.689	689,100
2024-12-24	0.670	0.682	0.670	0.680	0.680	1,000,700
2024-12-23	0.704	0.711	0.667	0.670	0.670	1,881,857
2024-12-20	0.713	0.719	0.703	0.705	0.705	881,104
2024-12-19	0.713	0.717	0.700	0.709	0.709	1,153,630
2024-12-18	0.713	0.725	0.713	0.715	0.715	882,570
2024-12-17	0.753	0.753	0.713	0.713	0.713	2,828,090
2024-12-16	0.751	0.766	0.747	0.752	0.752	1,684,737
2024-12-13	0.759	0.771	0.736	0.752	0.752	2,089,060
2024-12-12	0.750	0.766	0.738	0.759	0.759	1,670,568
2024-12-11	0.721	0.754	0.721	0.754	0.754	3,504,982
2024-12-10	0.736	0.743	0.721	0.721	0.721	1,344,700
2024-12-09	0.723	0.728	0.713	0.722	0.722	1,145,571
2024-12-06	0.716	0.725	0.707	0.721	0.721	1,331,368
2024-12-05	0.716	0.719	0.703	0.719	0.719	868,909
2024-12-04	0.711	0.723	0.710	0.715	0.715	521,900
2024-12-03	0.711	0.727	0.703	0.717	0.717	1,235,931
2024-12-02	0.718	0.722	0.709	0.713	0.713	1,104,585
2024-11-29	0.710	0.719	0.698	0.709	0.709	1,669,305
2024-11-28	0.688	0.727	0.679	0.704	0.704	3,162,570
2024-11-27	0.668	0.684	0.656	0.684	0.684	1,014,330
2024-11-26	0.661	0.670	0.661	0.669	0.669	528,989
2024-11-25	0.661	0.673	0.659	0.664	0.664	676,770
2024-11-22	0.674	0.680	0.658	0.661	0.661	1,167,100
2024-11-21	0.676	0.683	0.673	0.679	0.679	611,674
2024-11-20	0.671	0.683	0.669	0.682	0.682	1,238,994
2024-11-19	0.664	0.678	0.655	0.677	0.677	1,558,157
2024-11-18	0.650	0.685	0.650	0.659	0.659	2,251,612
2024-11-15	0.653	0.669	0.647	0.650	0.650	1,407,843
2024-11-14	0.681	0.681	0.651	0.652	0.652	2,137,780
2024-11-13	0.685	0.700	0.674	0.682	0.682	1,110,406
2024-11-12	0.681	0.695	0.665	0.678	0.678	1,701,803
2024-11-11	0.695	0.700	0.670	0.687	0.687	2,179,951
2024-11-08	0.716	0.734	0.692	0.702	0.702	2,682,600
2024-11-07	0.671	0.710	0.665	0.708	0.708	3,327,546
2024-11-06	0.680	0.693	0.661	0.673	0.673	3,222,511
2024-11-05	0.666	0.718	0.651	0.683	0.683	5,505,116
2024-11-04	0.612	0.662	0.602	0.661	0.661	4,544,907
2024-11-01	0.569	0.615	0.566	0.602	0.602	5,119,695
2024-10-31	0.546	0.574	0.546	0.569	0.569	4,019,492
2024-10-30	0.533	0.533	0.521	0.526	0.526	402,349
2024-10-29	0.541	0.542	0.528	0.530	0.530	484,946
2024-10-28	0.518	0.544	0.518	0.542	0.542	1,539,252
2024-10-25	0.513	0.520	0.512	0.517	0.517	331,948

← NewerPage 8 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.