Sh Belling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.530	18.780	18.480	18.680	18.465	9,196,308
2023-05-04	18.700	18.820	18.450	18.590	18.376	12,101,746
2023-04-28	18.380	18.870	18.360	18.830	18.613	13,728,526
2023-04-27	18.490	18.800	18.290	18.370	18.159	15,232,151
2023-04-26	18.530	18.740	18.250	18.590	18.376	15,352,525
2023-04-25	19.180	19.200	18.240	18.530	18.317	22,410,328
2023-04-24	20.100	20.200	19.040	19.230	19.009	36,083,096
2023-04-21	22.380	22.400	20.700	20.780	20.541	42,671,144
2023-04-20	22.270	22.700	21.910	22.580	22.320	24,657,971
2023-04-19	22.400	22.740	22.220	22.300	22.044	22,163,939
2023-04-18	22.440	22.710	21.860	22.360	22.103	22,200,036
2023-04-17	22.940	22.970	22.430	22.550	22.291	21,575,839
2023-04-14	22.500	23.120	22.030	23.020	22.755	33,956,715
2023-04-13	22.850	22.960	22.240	22.310	22.053	27,418,563
2023-04-12	22.800	23.210	22.570	23.000	22.736	27,773,958
2023-04-11	23.270	23.290	22.340	22.910	22.647	40,854,781
2023-04-10	23.050	24.340	22.700	23.440	23.170	54,905,852
2023-04-07	23.400	23.630	23.010	23.190	22.923	40,886,106
2023-04-06	22.330	23.960	22.190	23.620	23.348	71,327,850
2023-04-04	22.060	22.760	21.820	22.300	22.044	47,237,571
2023-04-03	21.400	22.100	21.400	22.060	21.806	39,739,005
2023-03-31	21.180	21.350	20.930	21.200	20.956	15,314,906
2023-03-30	21.000	21.380	20.860	21.150	20.907	23,809,036
2023-03-29	20.780	21.310	20.530	21.020	20.778	24,617,494
2023-03-28	21.310	21.550	20.650	20.710	20.472	27,934,003
2023-03-27	21.760	21.980	21.210	21.440	21.193	27,882,839
2023-03-24	22.000	22.110	21.680	21.760	21.510	30,554,052
2023-03-23	21.940	22.790	21.880	22.260	22.004	49,683,180
2023-03-22	21.900	22.130	21.420	22.130	21.876	32,498,915
2023-03-21	21.950	22.170	21.560	21.880	21.628	32,053,680
2023-03-20	21.630	22.580	21.450	22.100	21.846	52,483,238
2023-03-17	21.620	21.970	21.400	21.920	21.668	59,658,611
2023-03-16	20.230	22.400	20.180	21.620	21.371	78,451,183
2023-03-15	20.400	20.630	20.100	20.400	20.165	32,466,854
2023-03-14	19.750	20.430	19.440	20.280	20.047	27,762,800
2023-03-13	19.800	19.910	19.510	19.840	19.612	10,913,485
2023-03-10	19.750	20.240	19.700	19.820	19.592	15,493,515
2023-03-09	19.750	20.250	19.750	20.020	19.790	16,970,890
2023-03-08	19.500	19.900	19.450	19.850	19.622	12,155,856
2023-03-07	20.160	20.330	19.540	19.570	19.345	15,668,126
2023-03-06	20.270	20.520	20.120	20.240	20.007	17,761,561
2023-03-03	20.620	20.850	20.000	20.280	20.047	28,128,125
2023-03-02	19.710	20.480	19.710	20.120	19.889	32,914,091
2023-03-01	19.010	19.750	18.980	19.740	19.513	20,008,667
2023-02-28	18.910	19.300	18.840	19.050	18.831	9,681,901
2023-02-27	19.050	19.160	18.740	18.790	18.574	9,766,471
2023-02-24	19.200	19.300	18.980	19.160	18.940	7,278,190
2023-02-23	19.290	19.330	19.010	19.120	18.900	7,800,232
2023-02-22	19.260	19.380	19.150	19.240	19.019	6,198,115
2023-02-21	19.210	19.600	19.130	19.340	19.118	10,840,869
2023-02-20	18.980	19.230	18.740	19.210	18.989	12,417,663
2023-02-17	19.520	19.560	18.950	18.980	18.762	15,029,401
2023-02-16	20.010	20.170	19.200	19.400	19.177	19,146,134
2023-02-15	19.960	20.080	19.690	20.010	19.780	13,331,626
2023-02-14	19.990	20.340	19.710	19.910	19.681	16,783,569
2023-02-13	19.760	20.100	19.660	19.980	19.750	13,818,401
2023-02-10	19.770	20.110	19.610	19.840	19.612	18,361,324
2023-02-09	19.040	19.780	19.000	19.770	19.543	21,612,430
2023-02-08	19.380	19.620	19.000	19.080	18.861	12,309,349
2023-02-07	19.370	19.470	19.250	19.370	19.147	6,619,754

← NewerPage 15 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.