Sh Belling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.170	12.740	12.170	12.720	12.720	12,184,732
2024-04-26	11.650	12.090	11.620	12.080	12.080	8,603,027
2024-04-25	11.590	11.850	11.520	11.690	11.690	5,081,933
2024-04-24	11.430	11.650	11.380	11.650	11.650	5,160,422
2024-04-23	11.420	11.580	11.360	11.420	11.420	4,914,500
2024-04-22	11.210	11.460	11.010	11.360	11.360	6,093,606
2024-04-19	11.450	11.540	11.200	11.270	11.270	6,355,760
2024-04-18	11.790	11.800	11.500	11.560	11.560	6,369,352
2024-04-17	11.170	11.770	11.140	11.750	11.750	8,745,210
2024-04-16	11.730	11.800	10.940	10.980	10.980	11,222,537
2024-04-15	12.000	12.240	11.610	11.780	11.780	10,514,700
2024-04-12	11.980	12.190	11.970	12.030	12.030	5,865,921
2024-04-11	11.860	12.140	11.790	11.970	11.970	5,790,415
2024-04-10	12.210	12.290	11.800	11.900	11.900	6,861,240
2024-04-09	12.030	12.240	11.980	12.210	12.210	5,644,742
2024-04-08	12.380	12.480	12.050	12.050	12.050	7,152,124
2024-04-03	12.550	12.610	12.280	12.530	12.530	7,125,093
2024-04-02	12.700	12.870	12.450	12.600	12.600	10,174,800
2024-04-01	12.490	12.700	12.490	12.620	12.620	7,558,442
2024-03-29	12.340	12.450	12.130	12.410	12.410	3,156,850
2024-03-28	11.980	12.480	11.970	12.350	12.350	8,353,900
2024-03-27	12.710	12.760	11.920	11.990	11.990	9,672,746
2024-03-26	12.890	13.090	12.540	12.720	12.720	8,225,480
2024-03-25	13.380	13.480	12.880	12.890	12.890	11,276,820
2024-03-22	13.650	13.750	13.410	13.510	13.510	9,120,300
2024-03-21	13.760	13.880	13.560	13.650	13.650	8,913,200
2024-03-20	13.590	13.760	13.520	13.670	13.670	8,475,925
2024-03-19	13.610	13.750	13.530	13.600	13.600	9,657,284
2024-03-18	13.430	13.650	13.400	13.650	13.650	9,613,116
2024-03-15	13.230	13.420	13.140	13.410	13.410	7,295,222
2024-03-14	13.600	13.640	13.190	13.350	13.350	10,567,173
2024-03-13	13.500	13.880	13.450	13.650	13.650	15,153,253
2024-03-12	13.430	13.700	13.350	13.500	13.500	12,636,475
2024-03-11	13.040	13.490	13.030	13.460	13.460	9,712,165
2024-03-08	12.930	13.220	12.860	13.200	13.200	10,330,274
2024-03-07	13.300	13.440	12.970	12.970	12.970	11,383,850
2024-03-06	13.200	13.350	12.880	13.200	13.200	12,564,173
2024-03-05	13.310	13.550	13.210	13.260	13.260	12,369,833
2024-03-04	13.480	13.610	13.190	13.450	13.450	16,419,038
2024-03-01	12.970	13.690	12.950	13.510	13.510	26,167,796
2024-02-29	12.290	12.990	12.200	12.980	12.980	19,808,022
2024-02-28	13.210	13.340	12.280	12.300	12.300	23,176,324
2024-02-27	12.780	13.220	12.630	13.220	13.220	16,840,278
2024-02-26	12.710	12.950	12.550	12.820	12.820	14,869,516
2024-02-23	12.560	12.740	12.470	12.720	12.720	16,008,804
2024-02-22	12.010	12.790	12.010	12.660	12.660	19,984,047
2024-02-21	11.950	12.440	11.870	12.130	12.130	16,654,262
2024-02-20	12.050	12.190	11.720	12.100	12.100	13,336,614
2024-02-19	11.820	12.090	11.710	12.040	12.040	18,939,162
2024-02-08	11.200	11.640	10.900	11.640	11.640	20,548,433
2024-02-07	11.160	11.560	10.680	11.050	11.050	22,570,969
2024-02-06	10.400	11.480	9.860	11.190	11.190	28,244,837
2024-02-05	11.960	12.510	10.960	10.960	10.960	27,954,889
2024-02-02	11.930	12.800	11.620	12.180	12.180	28,378,505
2024-02-01	11.800	12.370	11.420	11.900	11.900	20,305,660
2024-01-31	12.900	13.090	11.900	12.070	12.070	26,790,600
2024-01-30	13.220	13.950	12.850	13.010	13.010	27,561,155
2024-01-29	14.000	14.900	13.410	13.490	13.490	50,076,204
2024-01-26	13.560	14.480	13.300	14.480	14.480	44,667,578
2024-01-25	11.880	13.160	11.800	13.160	13.160	11,500,631

← NewerPage 11 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.