Sh Belling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15.840	16.030	15.630	15.750	15.750	6,539,091
2023-10-30	15.220	15.890	15.200	15.840	15.840	9,945,102
2023-10-27	15.010	15.400	14.870	15.300	15.300	6,398,221
2023-10-26	14.930	15.090	14.860	15.070	15.070	4,522,170
2023-10-25	14.920	15.250	14.840	15.070	15.070	6,453,235
2023-10-24	14.560	14.950	14.230	14.920	14.920	8,429,894
2023-10-23	15.030	15.030	14.480	14.560	14.560	6,930,959
2023-10-20	15.450	15.580	14.970	15.040	15.040	7,700,906
2023-10-19	15.300	15.960	15.270	15.550	15.550	8,099,580
2023-10-18	15.710	15.830	15.360	15.400	15.400	4,607,600
2023-10-17	15.820	15.890	15.590	15.770	15.770	4,217,290
2023-10-16	16.160	16.160	15.690	15.790	15.790	6,357,100
2023-10-13	16.030	16.230	16.000	16.140	16.140	8,280,535
2023-10-12	16.190	16.220	16.000	16.140	16.140	5,650,498
2023-10-11	16.040	16.210	15.880	16.110	16.110	9,190,507
2023-10-10	15.550	16.270	15.520	16.050	16.050	13,168,936
2023-10-09	15.490	15.630	15.360	15.450	15.450	5,149,160
2023-09-28	15.410	15.600	15.360	15.540	15.540	4,490,394
2023-09-27	15.340	15.560	15.260	15.380	15.380	3,443,703
2023-09-26	15.460	15.500	15.300	15.330	15.330	3,673,986
2023-09-25	15.820	15.850	15.460	15.480	15.480	4,949,186
2023-09-22	15.480	15.780	15.410	15.770	15.770	5,011,050
2023-09-21	15.280	15.650	15.280	15.510	15.510	4,222,600
2023-09-20	15.530	15.670	15.370	15.380	15.380	4,363,223
2023-09-19	15.770	15.860	15.470	15.610	15.610	4,672,784
2023-09-18	15.950	15.950	15.720	15.820	15.820	4,614,600
2023-09-15	15.780	16.280	15.680	15.970	15.970	6,805,495
2023-09-14	16.000	16.030	15.680	15.740	15.740	4,269,900
2023-09-13	16.220	16.220	15.850	15.960	15.960	5,631,324
2023-09-12	16.350	16.360	16.090	16.180	16.180	4,097,900
2023-09-11	16.190	16.300	16.080	16.220	16.220	5,574,900
2023-09-08	15.940	16.250	15.900	16.160	16.160	6,988,003
2023-09-07	16.290	16.300	15.950	15.950	15.950	7,591,919
2023-09-06	16.040	16.430	15.920	16.380	16.380	10,494,648
2023-09-05	16.070	16.280	16.000	16.050	16.050	6,943,695
2023-09-04	15.790	16.010	15.720	16.010	16.010	5,883,310
2023-09-01	15.870	15.970	15.650	15.750	15.750	4,182,283
2023-08-31	15.740	15.900	15.600	15.860	15.860	6,238,743
2023-08-30	15.750	16.040	15.660	15.780	15.780	10,574,418
2023-08-29	15.090	15.620	15.030	15.530	15.530	7,814,318
2023-08-28	15.700	15.700	15.030	15.080	15.080	9,725,596
2023-08-25	15.130	15.190	14.650	14.710	14.710	8,297,054
2023-08-24	15.160	15.450	15.000	15.260	15.260	7,366,947
2023-08-23	15.580	15.580	15.000	15.000	15.000	8,314,360
2023-08-22	15.950	16.060	15.280	15.610	15.610	10,111,024
2023-08-21	16.000	16.240	15.840	15.880	15.880	4,684,300
2023-08-18	16.400	16.540	16.110	16.110	16.110	3,937,910
2023-08-17	16.100	16.440	15.990	16.400	16.400	4,739,624
2023-08-16	16.480	16.590	16.100	16.170	16.170	5,192,307
2023-08-15	16.720	16.880	16.380	16.510	16.510	5,133,267
2023-08-14	16.800	16.900	16.360	16.830	16.830	7,760,290
2023-08-11	17.370	17.370	16.930	16.960	16.960	6,006,289
2023-08-10	17.370	17.420	17.270	17.310	17.310	2,776,373
2023-08-09	17.410	17.460	17.280	17.290	17.290	3,449,462
2023-08-08	17.540	17.620	17.320	17.400	17.400	4,529,713
2023-08-07	17.670	17.720	17.460	17.530	17.530	4,946,474
2023-08-04	17.570	17.740	17.570	17.660	17.660	5,381,844
2023-08-03	17.510	17.640	17.420	17.560	17.560	3,847,458
2023-08-02	17.630	17.680	17.560	17.580	17.580	3,939,300
2023-08-01	17.610	17.700	17.540	17.630	17.630	4,685,620

← NewerPage 13 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.