Shanghai Bailian Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.563	0.564	0.554	0.562	0.562	163,300
2026-10-16	0.565	0.565	0.556	0.563	0.563	141,800
2026-10-15	0.559	0.560	0.552	0.560	0.560	566,500
2026-10-14	0.560	0.567	0.557	0.559	0.559	192,557
2026-10-13	0.561	0.564	0.559	0.563	0.563	231,400
2026-10-12	0.574	0.574	0.557	0.562	0.562	737,920
2026-10-09	0.568	0.574	0.567	0.574	0.574	265,180
2026-10-08	0.573	0.573	0.565	0.571	0.571	175,854
2026-09-30	0.566	0.573	0.560	0.573	0.573	451,178
2026-09-29	0.552	0.567	0.552	0.567	0.567	539,766
2026-09-28	0.554	0.556	0.551	0.554	0.554	151,437
2026-09-24	0.553	0.559	0.551	0.554	0.554	428,851
2026-09-23	0.560	0.560	0.552	0.556	0.556	336,600
2026-09-22	0.568	0.568	0.553	0.557	0.557	657,600
2026-09-21	0.566	0.568	0.556	0.564	0.564	410,600
2026-09-18	0.577	0.577	0.558	0.558	0.558	1,366,706
2026-09-17	0.582	0.584	0.570	0.575	0.575	378,991
2026-09-16	0.580	0.583	0.578	0.583	0.583	154,790
2026-09-15	0.581	0.583	0.575	0.580	0.580	242,100
2026-09-14	0.580	0.581	0.578	0.580	0.580	137,450
2026-09-11	0.577	0.580	0.574	0.578	0.578	326,700
2026-09-10	0.575	0.580	0.575	0.580	0.580	224,580
2026-09-09	0.570	0.579	0.570	0.579	0.579	326,600
2026-09-08	0.566	0.577	0.566	0.576	0.576	352,253
2026-09-07	0.570	0.571	0.565	0.569	0.569	170,776
2026-09-04	0.567	0.568	0.563	0.566	0.566	368,979
2026-09-03	0.564	0.566	0.563	0.564	0.564	369,800
2026-09-02	0.581	0.581	0.559	0.563	0.563	1,583,677
2026-09-01	0.582	0.588	0.579	0.584	0.584	973,408
2026-08-31	0.590	0.591	0.582	0.585	0.585	677,700
2026-08-28	0.587	0.589	0.583	0.589	0.589	385,982
2026-08-27	0.584	0.587	0.582	0.587	0.587	374,400
2026-08-26	0.582	0.584	0.581	0.584	0.584	617,900
2026-08-25	0.581	0.583	0.580	0.582	0.582	296,200
2026-08-24	0.582	0.582	0.577	0.581	0.581	155,587
2026-08-21	0.578	0.583	0.576	0.581	0.581	282,700
2026-08-20	0.578	0.582	0.578	0.582	0.582	141,100
2026-08-19	0.582	0.583	0.575	0.579	0.579	263,544
2026-08-18	0.581	0.583	0.579	0.581	0.581	325,700
2026-08-17	0.577	0.579	0.574	0.579	0.579	319,934
2026-08-14	0.577	0.580	0.574	0.578	0.578	244,244
2026-08-13	0.576	0.582	0.576	0.579	0.579	106,956
2026-08-12	0.575	0.580	0.575	0.579	0.579	298,807
2026-08-11	0.583	0.584	0.576	0.579	0.579	451,800
2026-08-10	0.583	0.586	0.580	0.584	0.584	303,400
2026-08-07	0.579	0.582	0.573	0.582	0.582	519,084
2026-08-06	0.582	0.585	0.573	0.576	0.576	1,082,236
2026-08-05	0.589	0.590	0.580	0.582	0.582	1,015,900
2026-08-04	0.595	0.599	0.589	0.591	0.591	746,000
2026-08-03	0.587	0.603	0.587	0.594	0.594	1,014,266
2026-07-31	0.572	0.585	0.570	0.585	0.585	1,101,135
2026-07-30	0.555	0.572	0.555	0.569	0.569	754,600
2026-07-29	0.554	0.562	0.553	0.561	0.561	822,602
2026-07-28	0.554	0.557	0.547	0.548	0.548	544,400
2026-07-27	0.547	0.554	0.544	0.550	0.550	178,480
2026-07-24	0.559	0.561	0.543	0.547	0.547	1,576,400
2026-07-23	0.569	0.570	0.551	0.561	0.561	1,709,711
2026-07-22	0.573	0.576	0.565	0.570	0.570	226,700
2026-07-21	0.574	0.575	0.561	0.568	0.568	622,200
2026-07-20	0.570	0.571	0.565	0.566	0.566	326,100

Page 1 of 1 · 60 trading days

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.