Sh Belling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.850	23.210	21.850	23.210	22.943	56,620,362
2022-08-03	21.050	22.360	21.050	21.720	21.470	34,421,966
2022-08-02	21.670	21.910	20.750	21.160	20.917	24,909,337
2022-08-01	21.400	21.990	20.600	21.900	21.648	20,287,037
2022-07-29	22.160	22.230	21.380	21.470	21.223	22,053,794
2022-07-28	21.970	22.590	21.970	22.160	21.905	26,073,686
2022-07-27	21.410	22.100	21.350	21.890	21.638	19,976,604
2022-07-26	21.500	21.810	21.150	21.700	21.450	16,551,894
2022-07-25	22.300	22.490	21.500	21.510	21.263	26,317,140
2022-07-22	23.340	23.630	22.500	22.680	22.419	32,161,953
2022-07-21	23.210	24.450	23.010	23.370	23.101	50,461,468
2022-07-20	22.580	23.760	22.580	23.650	23.378	55,085,117
2022-07-19	22.360	22.590	21.780	22.290	22.034	24,810,347
2022-07-18	22.180	22.460	21.290	22.350	22.093	30,491,973
2022-07-15	21.840	22.780	21.660	22.170	21.915	36,205,440
2022-07-14	21.760	22.300	21.660	21.890	21.638	26,036,441
2022-07-13	21.740	22.030	21.400	21.800	21.549	23,436,074
2022-07-12	22.880	23.100	21.700	21.730	21.480	43,606,710
2022-07-11	22.580	23.450	22.430	23.210	22.943	37,427,917
2022-07-08	23.830	24.170	22.780	22.850	22.587	41,678,485
2022-07-07	24.380	24.400	23.340	23.680	23.408	41,100,982
2022-07-06	23.980	25.230	23.760	24.540	24.258	55,671,741
2022-07-05	23.530	24.500	23.430	23.970	23.694	42,296,165
2022-07-04	23.610	23.940	22.390	23.890	23.615	54,927,589
2022-07-01	24.600	25.020	24.050	24.290	24.011	50,784,376
2022-06-30	24.300	25.500	24.280	25.030	24.742	66,215,488
2022-06-29	25.000	26.700	24.320	24.350	24.070	96,966,094
2022-06-28	23.510	26.310	23.010	25.440	25.147	93,051,559
2022-06-27	22.490	24.110	21.960	23.930	23.655	80,919,361
2022-06-24	21.790	23.450	21.500	22.390	22.133	76,816,376
2022-06-23	20.500	22.080	20.410	21.780	21.530	66,366,448
2022-06-22	21.130	21.180	20.340	20.360	20.126	45,218,363
2022-06-21	21.650	22.410	20.960	21.330	21.085	57,403,729
2022-06-20	20.580	22.770	20.570	21.810	21.362	83,682,107
2022-06-17	21.100	21.100	20.200	20.780	20.353	82,909,056
2022-06-16	19.870	21.440	19.620	21.440	20.999	123,487,846
2022-06-15	17.660	19.490	17.660	19.490	19.089	62,208,668
2022-06-14	17.810	17.880	17.050	17.720	17.356	22,848,252
2022-06-13	17.860	18.240	17.800	18.020	17.649	16,627,847
2022-06-10	17.600	18.100	17.540	18.010	17.640	18,023,194
2022-06-09	18.030	18.170	17.610	17.730	17.365	17,905,553
2022-06-08	18.300	18.600	17.920	18.220	17.845	22,447,250
2022-06-07	18.770	18.810	18.240	18.400	18.022	26,096,141
2022-06-06	18.430	18.870	18.150	18.810	18.423	36,782,225
2022-06-02	17.650	18.400	17.560	18.360	17.982	38,354,305
2022-06-01	17.790	17.910	17.520	17.730	17.365	20,744,213
2022-05-31	17.570	17.840	17.130	17.790	17.424	29,600,201
2022-05-30	17.270	17.960	17.070	17.640	17.277	30,244,449
2022-05-27	17.320	17.620	16.860	17.040	16.690	18,790,490
2022-05-26	17.160	17.360	16.730	17.220	16.866	14,594,455
2022-05-25	16.860	17.600	16.860	17.150	16.797	14,329,869
2022-05-24	17.550	17.680	16.870	16.880	16.533	22,546,884
2022-05-23	17.650	17.780	17.420	17.620	17.258	15,845,481
2022-05-20	17.660	17.850	17.440	17.690	17.326	19,987,235
2022-05-19	16.880	17.730	16.800	17.690	17.326	26,705,862
2022-05-18	17.470	17.520	17.210	17.270	16.915	22,552,991
2022-05-17	16.890	17.610	16.750	17.600	17.238	32,325,458
2022-05-16	17.120	17.290	16.810	16.890	16.543	14,973,005
2022-05-13	17.200	17.210	16.780	17.030	16.680	19,049,840
2022-05-12	16.330	17.350	16.310	17.090	16.739	31,519,269

← NewerPage 18 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.