Sh Belling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.490	19.650	19.260	19.350	19.128	8,145,503
2023-02-03	19.500	19.680	19.210	19.550	19.325	10,693,984
2023-02-02	19.390	19.820	19.390	19.500	19.276	14,772,296
2023-02-01	19.150	19.490	19.150	19.390	19.167	10,073,560
2023-01-31	19.250	19.390	19.000	19.090	18.870	9,620,123
2023-01-30	19.400	19.570	19.260	19.320	19.098	11,093,667
2023-01-20	19.230	19.390	19.150	19.240	19.019	8,026,223
2023-01-19	18.940	19.250	18.840	19.230	19.009	10,492,786
2023-01-18	19.200	19.200	18.900	18.950	18.732	6,190,185
2023-01-17	18.760	19.250	18.680	19.050	18.831	12,474,782
2023-01-16	18.380	18.860	18.300	18.740	18.525	9,387,797
2023-01-13	18.650	18.670	18.260	18.440	18.228	7,377,257
2023-01-12	18.530	18.650	18.360	18.560	18.347	7,414,103
2023-01-11	18.850	19.200	18.490	18.530	18.317	16,245,271
2023-01-10	18.150	19.350	18.080	18.900	18.683	27,061,029
2023-01-09	18.060	18.280	18.000	18.070	17.862	6,049,588
2023-01-06	17.970	18.240	17.870	18.050	17.842	6,865,296
2023-01-05	17.870	18.070	17.740	18.020	17.813	5,853,311
2023-01-04	17.800	18.270	17.770	17.910	17.704	8,717,273
2023-01-03	17.440	17.850	17.310	17.820	17.615	6,417,315
2022-12-30	17.610	17.700	17.360	17.430	17.230	4,707,838
2022-12-29	17.550	17.740	17.490	17.500	17.299	4,607,383
2022-12-28	17.800	17.860	17.560	17.660	17.457	5,338,972
2022-12-27	17.890	17.990	17.690	17.910	17.704	6,740,439
2022-12-26	17.450	17.900	17.400	17.870	17.665	6,390,208
2022-12-23	17.490	17.680	17.320	17.400	17.200	6,252,461
2022-12-22	18.110	18.150	17.470	17.590	17.388	7,889,553
2022-12-21	18.320	18.560	17.810	17.980	17.773	8,646,723
2022-12-20	18.670	18.970	18.250	18.320	18.109	11,141,289
2022-12-19	19.400	19.420	18.650	18.730	18.515	13,428,723
2022-12-16	19.700	19.820	19.390	19.480	19.256	14,836,242
2022-12-15	18.880	19.950	18.640	19.780	19.553	33,972,103
2022-12-14	19.130	19.390	18.970	18.970	18.752	21,108,309
2022-12-13	18.800	18.940	18.430	18.530	18.317	9,684,002
2022-12-12	18.740	19.130	18.550	18.960	18.742	9,444,967
2022-12-09	18.850	19.150	18.800	18.850	18.633	9,601,104
2022-12-08	19.350	19.450	18.900	18.900	18.683	11,351,168
2022-12-07	19.550	19.640	19.400	19.440	19.216	8,979,967
2022-12-06	19.300	19.760	19.250	19.590	19.365	15,140,546
2022-12-05	19.260	19.360	19.050	19.360	19.137	10,797,374
2022-12-02	19.290	19.420	19.150	19.180	18.959	7,172,906
2022-12-01	19.380	19.500	19.150	19.340	19.118	11,004,464
2022-11-30	19.100	19.380	19.060	19.140	18.920	6,964,008
2022-11-29	18.930	19.270	18.820	19.170	18.950	8,675,605
2022-11-28	18.800	19.060	18.690	18.890	18.673	6,575,160
2022-11-25	19.200	19.470	19.030	19.100	18.880	7,038,887
2022-11-24	19.430	19.640	19.200	19.240	19.019	7,331,424
2022-11-23	19.700	19.860	19.030	19.430	19.207	11,371,177
2022-11-22	19.840	20.190	19.600	19.670	19.444	13,160,085
2022-11-21	19.600	19.980	19.540	19.920	19.691	12,590,328
2022-11-18	20.050	20.250	19.780	19.840	19.612	18,719,556
2022-11-17	19.490	20.180	19.430	20.180	19.948	25,643,693
2022-11-16	19.800	20.000	19.560	19.580	19.355	19,625,511
2022-11-15	19.060	20.180	18.900	19.970	19.740	34,583,770
2022-11-14	18.890	19.120	18.690	19.070	18.851	11,855,364
2022-11-11	19.200	19.350	18.870	18.910	18.693	15,710,683
2022-11-10	18.910	19.190	18.600	18.750	18.534	10,753,695
2022-11-09	18.940	19.230	18.750	19.120	18.900	10,237,948
2022-11-08	19.050	19.260	18.800	18.950	18.732	9,967,163
2022-11-07	19.250	19.530	19.030	19.120	18.900	15,482,862

← NewerPage 16 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.