Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.513	0.519	0.513	0.514	0.514	182,820
2024-10-23	0.515	0.523	0.515	0.518	0.518	291,814
2024-10-22	0.518	0.520	0.511	0.517	0.517	367,700
2024-10-21	0.509	0.521	0.502	0.516	0.516	544,516
2024-10-18	0.491	0.513	0.490	0.509	0.509	603,321
2024-10-17	0.503	0.507	0.495	0.495	0.495	325,200
2024-10-16	0.502	0.502	0.494	0.501	0.501	308,800
2024-10-15	0.510	0.510	0.496	0.497	0.497	286,280
2024-10-14	0.512	0.514	0.496	0.506	0.506	623,965
2024-10-11	0.528	0.528	0.503	0.504	0.504	956,889
2024-10-10	0.539	0.539	0.519	0.527	0.527	1,163,706
2024-10-09	0.549	0.549	0.522	0.524	0.524	1,836,754
2024-10-08	0.571	0.571	0.536	0.551	0.551	3,313,385
2024-09-30	0.478	0.520	0.478	0.519	0.519	3,046,881
2024-09-27	0.465	0.475	0.461	0.473	0.473	1,176,970
2024-09-26	0.439	0.457	0.436	0.457	0.457	912,438
2024-09-25	0.441	0.448	0.435	0.438	0.438	554,854
2024-09-24	0.426	0.436	0.421	0.436	0.436	545,992
2024-09-23	0.423	0.425	0.418	0.423	0.423	148,827
2024-09-20	0.422	0.427	0.421	0.421	0.421	204,751
2024-09-19	0.417	0.426	0.417	0.425	0.425	317,882
2024-09-18	0.417	0.420	0.416	0.418	0.418	124,052
2024-09-13	0.413	0.419	0.413	0.418	0.418	151,112
2024-09-12	0.416	0.418	0.411	0.415	0.415	208,125
2024-09-11	0.416	0.418	0.416	0.418	0.418	70,984
2024-09-10	0.415	0.418	0.415	0.418	0.418	174,857
2024-09-09	0.421	0.421	0.414	0.418	0.418	319,948
2024-09-06	0.420	0.424	0.416	0.421	0.421	410,707
2024-09-05	0.416	0.420	0.414	0.420	0.420	449,222
2024-09-04	0.420	0.420	0.411	0.419	0.419	387,164
2024-09-03	0.418	0.422	0.414	0.420	0.420	161,369
2024-09-02	0.422	0.431	0.418	0.418	0.418	162,500
2024-08-30	0.421	0.434	0.415	0.426	0.426	372,559
2024-08-29	0.418	0.423	0.413	0.421	0.421	205,131
2024-08-28	0.424	0.430	0.419	0.421	0.421	338,667
2024-08-27	0.420	0.420	0.416	0.418	0.418	121,000
2024-08-26	0.417	0.423	0.417	0.420	0.420	105,020
2024-08-23	0.425	0.425	0.418	0.418	0.418	52,300
2024-08-22	0.416	0.424	0.416	0.419	0.419	117,353
2024-08-21	0.422	0.427	0.414	0.421	0.421	272,895
2024-08-20	0.435	0.436	0.420	0.423	0.423	401,000
2024-08-19	0.438	0.438	0.434	0.437	0.437	94,118
2024-08-16	0.431	0.435	0.431	0.432	0.432	116,820
2024-08-15	0.429	0.435	0.428	0.433	0.433	116,338
2024-08-14	0.430	0.432	0.427	0.430	0.430	105,740
2024-08-13	0.432	0.435	0.428	0.432	0.432	157,500
2024-08-12	0.438	0.439	0.431	0.435	0.435	167,276
2024-08-09	0.439	0.443	0.434	0.436	0.436	269,583
2024-08-08	0.430	0.444	0.428	0.434	0.434	276,870
2024-08-07	0.437	0.442	0.431	0.433	0.433	201,818
2024-08-06	0.439	0.444	0.428	0.440	0.440	470,754
2024-08-05	0.447	0.447	0.437	0.439	0.439	302,703
2024-08-02	0.440	0.447	0.437	0.445	0.445	497,118
2024-08-01	0.444	0.444	0.434	0.439	0.439	172,800
2024-07-31	0.430	0.440	0.422	0.439	0.439	365,589
2024-07-30	0.426	0.430	0.420	0.429	0.429	269,751
2024-07-29	0.421	0.426	0.420	0.425	0.425	192,018
2024-07-26	0.416	0.422	0.416	0.421	0.421	120,138
2024-07-25	0.413	0.420	0.413	0.419	0.419	218,295
2024-07-24	0.416	0.418	0.411	0.413	0.413	188,775

← NewerPage 9 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.