Sh Belling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.780	11.960	11.460	11.960	11.960	7,415,349
2024-01-23	11.410	11.740	11.310	11.690	11.690	6,807,306
2024-01-22	12.230	12.310	11.390	11.450	11.450	8,650,011
2024-01-19	12.430	12.560	12.320	12.320	12.320	4,592,066
2024-01-18	12.450	12.640	12.010	12.430	12.430	7,970,728
2024-01-17	12.950	12.970	12.560	12.560	12.560	4,204,619
2024-01-16	12.960	13.040	12.780	12.940	12.940	4,397,733
2024-01-15	12.950	13.190	12.810	13.000	13.000	4,876,544
2024-01-12	13.040	13.180	12.950	12.990	12.990	3,743,636
2024-01-11	12.890	13.160	12.840	13.100	13.100	4,025,524
2024-01-10	13.050	13.140	12.770	12.960	12.960	4,194,086
2024-01-09	13.020	13.280	12.960	13.030	13.030	5,625,306
2024-01-08	13.410	13.410	12.900	12.900	12.900	6,936,101
2024-01-05	13.720	13.840	13.380	13.450	13.450	5,057,404
2024-01-04	13.920	13.920	13.700	13.740	13.740	3,804,729
2024-01-03	14.070	14.120	13.830	13.920	13.920	4,079,646
2024-01-02	14.280	14.280	14.060	14.070	14.070	4,624,102
2023-12-29	14.040	14.230	14.020	14.220	14.220	5,638,458
2023-12-28	13.760	14.100	13.610	13.980	13.980	6,795,371
2023-12-27	13.630	13.800	13.570	13.760	13.760	4,546,765
2023-12-26	13.940	13.990	13.550	13.570	13.570	4,864,180
2023-12-25	14.050	14.120	13.900	13.920	13.920	3,730,010
2023-12-22	14.280	14.300	13.960	14.010	14.010	6,235,342
2023-12-21	14.230	14.370	14.000	14.260	14.260	5,849,999
2023-12-20	14.510	14.520	14.240	14.260	14.260	4,244,135
2023-12-19	14.450	14.610	14.410	14.510	14.510	4,355,175
2023-12-18	14.890	14.890	14.430	14.470	14.470	6,486,371
2023-12-15	15.020	15.070	14.850	14.880	14.880	4,662,558
2023-12-14	15.030	15.220	14.950	14.980	14.980	5,093,636
2023-12-13	15.160	15.170	14.950	14.960	14.960	5,207,960
2023-12-12	15.280	15.330	15.060	15.170	15.170	6,283,798
2023-12-11	14.930	15.300	14.660	15.300	15.300	9,160,708
2023-12-08	15.180	15.380	14.980	15.070	15.070	12,261,479
2023-12-07	15.220	15.340	15.070	15.190	15.190	5,322,278
2023-12-06	15.300	15.460	15.210	15.270	15.270	5,140,531
2023-12-05	15.790	15.790	15.300	15.300	15.300	5,934,399
2023-12-04	15.820	15.940	15.700	15.820	15.820	5,392,100
2023-12-01	15.700	15.850	15.520	15.790	15.790	4,765,300
2023-11-30	15.950	15.980	15.550	15.690	15.690	6,092,879
2023-11-29	16.050	16.230	15.980	15.980	15.980	6,029,636
2023-11-28	16.100	16.170	15.920	16.050	16.050	5,818,093
2023-11-27	15.720	16.150	15.650	16.010	16.010	7,408,621
2023-11-24	16.110	16.110	15.660	15.720	15.720	5,512,662
2023-11-23	15.820	16.150	15.790	16.090	16.090	4,757,744
2023-11-22	16.010	16.150	15.900	15.900	15.900	5,126,161
2023-11-21	16.350	16.350	16.050	16.110	16.110	6,343,278
2023-11-20	16.390	16.480	16.190	16.310	16.310	4,882,224
2023-11-17	16.220	16.450	16.220	16.370	16.370	4,405,109
2023-11-16	16.350	16.490	16.230	16.240	16.240	3,963,289
2023-11-15	16.570	16.630	16.380	16.420	16.420	5,298,090
2023-11-14	16.220	16.580	16.220	16.470	16.470	6,515,200
2023-11-13	16.190	16.320	16.100	16.310	16.310	7,113,787
2023-11-10	16.010	16.330	15.990	16.120	16.120	5,775,017
2023-11-09	16.250	16.350	16.050	16.070	16.070	6,425,677
2023-11-08	16.360	16.400	16.130	16.230	16.230	6,976,935
2023-11-07	16.340	16.470	16.210	16.360	16.360	7,454,433
2023-11-06	16.170	16.390	16.080	16.350	16.350	8,534,441
2023-11-03	15.620	16.140	15.590	16.090	16.090	9,170,451
2023-11-02	15.820	15.890	15.610	15.610	15.610	4,337,013
2023-11-01	15.780	15.900	15.670	15.770	15.770	4,163,830

← NewerPage 12 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.