Sh Belling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	21.370	21.490	20.530	20.830	20.830	126,225,337
2024-07-25	21.510	22.070	21.030	21.400	21.400	135,402,553
2024-07-24	23.750	24.280	21.500	21.720	21.720	186,191,421
2024-07-23	24.560	25.250	23.550	23.850	23.850	163,749,929
2024-07-22	24.000	24.810	23.900	24.560	24.560	197,120,770
2024-07-19	21.500	22.550	21.250	22.550	22.550	90,652,671
2024-07-18	18.130	20.500	18.020	20.500	20.500	94,178,789
2024-07-17	18.930	19.150	18.610	18.640	18.640	69,252,591
2024-07-16	18.310	19.340	18.180	19.260	19.260	89,493,662
2024-07-15	18.600	19.450	18.450	18.650	18.650	90,105,636
2024-07-12	17.910	18.930	17.820	18.560	18.560	86,108,325
2024-07-11	18.240	18.420	17.660	18.180	18.180	85,879,850
2024-07-10	17.880	18.100	17.570	17.820	17.820	90,680,334
2024-07-09	16.210	18.130	16.130	18.030	18.030	126,687,607
2024-07-08	16.010	16.920	15.900	16.480	16.480	83,664,915
2024-07-05	15.850	15.850	15.850	15.850	15.850	0
2024-07-04	16.550	16.770	15.800	15.850	15.850	63,932,020
2024-07-03	16.540	16.960	16.180	16.660	16.660	64,715,166
2024-07-02	16.590	16.850	16.360	16.630	16.630	57,302,716
2024-07-01	16.690	16.780	16.070	16.550	16.550	58,980,806
2024-06-28	16.500	16.970	16.410	16.680	16.680	72,537,122
2024-06-27	17.500	17.880	16.460	16.700	16.700	98,146,062
2024-06-26	18.820	19.070	17.220	18.200	18.200	133,157,184
2024-06-25	18.190	19.690	18.040	19.130	19.130	134,193,770
2024-06-24	18.300	19.080	17.770	18.500	18.500	103,490,363
2024-06-21	18.030	19.500	17.870	18.540	18.540	100,977,057
2024-06-20	19.910	20.080	18.400	18.600	18.600	123,273,716
2024-06-19	19.370	21.350	19.370	19.680	19.680	166,704,451
2024-06-18	18.400	20.100	17.700	19.800	19.800	152,896,256
2024-06-17	18.480	18.880	18.220	18.550	18.550	98,812,802
2024-06-14	18.100	18.770	17.880	18.520	18.520	119,167,212
2024-06-13	19.810	20.450	18.900	19.050	19.050	156,968,082
2024-06-12	19.580	20.100	19.130	19.330	19.330	159,864,884
2024-06-11	17.730	18.950	17.500	18.950	18.950	122,509,475
2024-06-07	18.180	18.710	17.230	17.230	17.230	143,258,622
2024-06-06	18.030	18.800	18.000	18.800	18.800	172,604,054
2024-06-05	15.870	17.690	15.870	17.090	17.090	138,566,992
2024-06-04	16.300	16.900	15.810	16.080	16.080	91,839,062
2024-06-03	16.000	17.250	15.830	16.780	16.780	120,998,736
2024-05-31	15.500	16.650	15.210	16.650	16.650	130,439,322
2024-05-30	13.510	15.140	13.510	15.140	15.140	73,499,685
2024-05-29	13.610	14.210	13.550	13.760	13.760	76,097,402
2024-05-28	12.380	13.530	12.350	13.530	13.530	43,457,796
2024-05-27	11.950	12.300	11.680	12.300	12.300	9,490,184
2024-05-24	12.210	12.260	11.880	11.920	11.920	6,048,496
2024-05-23	12.450	12.480	12.130	12.160	12.160	7,264,743
2024-05-22	12.310	12.500	12.250	12.500	12.500	6,398,390
2024-05-21	12.380	12.460	12.250	12.310	12.310	4,245,069
2024-05-20	12.380	12.560	12.300	12.460	12.460	6,847,768
2024-05-17	12.170	12.380	12.130	12.380	12.380	5,490,147
2024-05-16	12.290	12.370	12.180	12.230	12.230	5,750,100
2024-05-15	12.350	12.450	12.180	12.210	12.210	4,548,020
2024-05-14	12.380	12.520	12.300	12.330	12.330	4,951,871
2024-05-13	12.460	12.530	12.280	12.350	12.350	7,040,811
2024-05-10	12.770	12.860	12.530	12.610	12.610	7,309,478
2024-05-09	12.420	12.800	12.420	12.770	12.770	9,266,974
2024-05-08	12.600	12.650	12.380	12.410	12.410	5,460,670
2024-05-07	12.650	12.720	12.520	12.640	12.640	6,346,000
2024-05-06	12.790	12.880	12.610	12.650	12.650	7,678,425
2024-04-30	12.730	12.740	12.480	12.630	12.630	7,922,984

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.2000 CNY
2022-06-21	0.2000 CNY
2021-06-11	0.1300 CNY
2020-06-12	0.1100 CNY
2019-05-17	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.