Sh Belling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.160	19.460	18.950	19.350	19.128	23,939,422
2022-11-03	18.320	19.320	18.250	19.270	19.048	26,737,211
2022-11-02	18.450	18.800	18.370	18.530	18.317	15,095,290
2022-11-01	18.190	18.500	17.990	18.490	18.277	14,789,716
2022-10-31	17.470	18.280	17.400	18.180	17.971	13,229,938
2022-10-28	18.110	18.580	17.570	17.640	17.437	14,728,757
2022-10-27	18.140	18.680	18.030	18.310	18.099	17,232,542
2022-10-26	17.500	18.190	17.200	18.100	17.892	15,625,171
2022-10-25	17.920	18.200	17.610	17.780	17.576	11,047,615
2022-10-24	18.170	18.590	17.810	18.020	17.813	12,848,606
2022-10-21	18.550	18.600	18.010	18.160	17.951	16,888,624
2022-10-20	17.710	18.860	17.680	18.690	18.475	25,587,022
2022-10-19	18.010	18.250	17.900	17.900	17.694	8,437,307
2022-10-18	18.300	18.300	17.860	18.040	17.833	9,862,971
2022-10-17	17.590	18.320	17.560	18.180	17.971	11,266,490
2022-10-14	17.590	17.910	17.410	17.880	17.674	10,926,459
2022-10-13	17.200	17.600	17.060	17.380	17.180	10,548,127
2022-10-12	16.600	17.340	16.480	17.320	17.121	12,841,559
2022-10-11	16.360	16.650	16.220	16.500	16.310	6,460,561
2022-10-10	17.100	17.100	16.280	16.360	16.172	9,519,002
2022-09-30	17.500	17.710	17.060	17.080	16.884	7,003,616
2022-09-29	17.880	17.920	17.360	17.570	17.368	6,977,917
2022-09-28	18.150	18.160	17.470	17.490	17.289	8,974,368
2022-09-27	17.760	18.350	17.720	18.270	18.060	11,542,775
2022-09-26	17.700	17.900	17.540	17.670	17.467	6,913,162
2022-09-23	18.350	18.400	17.510	17.780	17.576	11,542,046
2022-09-22	18.100	18.580	18.050	18.350	18.139	8,098,438
2022-09-21	18.200	18.450	17.780	18.290	18.080	9,234,714
2022-09-20	18.350	18.470	18.130	18.360	18.149	8,214,783
2022-09-19	18.500	18.880	18.050	18.210	18.001	10,069,463
2022-09-16	19.300	19.380	18.600	18.610	18.396	10,623,086
2022-09-15	19.960	20.010	19.130	19.220	18.999	12,419,381
2022-09-14	19.900	20.080	19.700	19.890	19.661	10,712,727
2022-09-13	20.510	20.810	20.300	20.320	20.086	8,166,423
2022-09-09	20.300	20.420	20.030	20.360	20.126	8,520,231
2022-09-08	20.500	20.630	20.210	20.230	19.997	11,986,579
2022-09-07	19.900	20.870	19.800	20.700	20.462	26,146,649
2022-09-06	19.390	19.870	19.270	19.870	19.642	11,874,335
2022-09-05	19.460	19.700	19.110	19.320	19.098	9,810,796
2022-09-02	19.480	19.690	19.350	19.570	19.345	10,604,348
2022-09-01	19.760	19.990	19.300	19.340	19.118	10,498,643
2022-08-31	20.000	20.220	19.500	19.670	19.444	11,481,375
2022-08-30	20.000	20.280	19.880	20.100	19.869	9,608,051
2022-08-29	19.600	20.380	19.500	20.000	19.770	10,967,473
2022-08-26	20.470	20.570	20.030	20.120	19.889	13,470,712
2022-08-25	21.000	21.120	20.040	20.360	20.126	20,895,080
2022-08-24	22.300	22.400	20.810	20.900	20.660	30,769,312
2022-08-23	21.980	22.550	21.870	22.230	21.974	16,518,250
2022-08-22	22.270	22.510	21.690	22.230	21.974	16,663,769
2022-08-19	23.520	23.850	22.330	22.340	22.083	32,367,718
2022-08-18	22.900	23.530	22.660	23.490	23.220	34,113,512
2022-08-17	22.980	23.050	22.510	23.030	22.765	24,339,813
2022-08-16	23.160	23.360	22.820	22.900	22.637	24,746,109
2022-08-15	23.060	23.440	23.010	23.120	22.854	21,045,026
2022-08-12	23.480	23.910	23.170	23.180	22.913	29,237,439
2022-08-11	23.800	24.270	23.560	23.640	23.368	42,451,553
2022-08-10	23.900	24.870	23.800	23.850	23.576	51,956,838
2022-08-09	23.420	24.420	23.000	24.400	24.119	51,863,978
2022-08-08	24.180	24.280	23.020	23.710	23.437	50,948,794
2022-08-05	23.300	24.910	22.800	24.160	23.882	79,628,781

← NewerPage 17 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.