Sh Belling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.240	17.280	16.150	16.590	16.249	31,198,385
2022-05-10	15.500	16.450	15.400	16.240	15.906	22,020,866
2022-05-09	15.510	15.930	15.450	15.720	15.397	8,807,420
2022-05-06	15.500	15.950	15.340	15.570	15.250	12,685,264
2022-05-05	15.810	16.220	15.660	15.910	15.583	18,135,387
2022-04-29	15.400	15.840	15.190	15.750	15.426	20,925,455
2022-04-28	15.290	15.400	14.910	15.100	14.790	16,596,883
2022-04-27	14.160	15.530	14.060	15.470	15.152	24,785,267
2022-04-26	15.250	15.430	14.430	14.480	14.182	20,815,491
2022-04-25	16.300	16.400	15.170	15.170	14.858	26,088,786
2022-04-22	17.580	17.780	16.850	16.850	16.504	23,931,809
2022-04-21	18.000	18.660	17.670	17.900	17.532	21,778,442
2022-04-20	18.450	18.660	18.100	18.310	17.933	20,353,344
2022-04-19	18.800	19.000	18.280	18.450	18.071	34,347,598
2022-04-18	17.490	19.120	17.380	19.120	18.727	39,090,470
2022-04-15	17.400	17.530	17.250	17.380	17.023	10,087,002
2022-04-14	17.420	17.780	17.140	17.620	17.258	13,374,176
2022-04-13	17.560	17.600	17.230	17.240	16.886	8,964,167
2022-04-12	17.150	17.740	17.100	17.720	17.356	12,415,868
2022-04-11	17.870	17.870	17.100	17.220	16.866	14,635,010
2022-04-08	18.130	18.270	17.580	18.000	17.630	13,952,384
2022-04-07	18.650	18.840	18.130	18.130	17.757	14,648,409
2022-04-06	19.110	19.110	18.540	18.710	18.325	17,873,171
2022-04-01	19.300	19.660	19.080	19.340	18.942	13,034,144
2022-03-31	19.980	20.100	19.490	19.510	19.109	13,686,694
2022-03-30	19.950	20.370	19.750	20.170	19.755	15,672,253
2022-03-29	20.470	20.670	19.660	19.810	19.403	16,689,924
2022-03-28	19.880	20.140	19.660	19.980	19.569	9,550,459
2022-03-25	20.510	20.960	20.100	20.100	19.687	15,382,007
2022-03-24	20.500	20.500	20.140	20.250	19.834	11,031,713
2022-03-23	20.640	20.840	20.450	20.670	20.245	9,635,727
2022-03-22	20.760	20.870	20.530	20.580	20.157	8,777,080
2022-03-21	20.650	20.950	20.450	20.760	20.333	13,154,685
2022-03-18	20.610	20.960	20.520	20.760	20.333	12,843,415
2022-03-17	20.080	21.090	20.030	20.730	20.304	27,906,044
2022-03-16	19.260	19.880	18.400	19.800	19.393	23,068,198
2022-03-15	20.150	20.300	18.890	18.900	18.511	20,648,970
2022-03-14	20.890	21.050	20.390	20.400	19.981	11,722,332
2022-03-11	20.730	21.170	20.390	21.170	20.735	15,298,930
2022-03-10	21.280	21.540	21.000	21.050	20.617	22,762,867
2022-03-09	21.400	21.840	19.550	20.760	20.333	26,652,560
2022-03-08	21.160	21.900	20.770	21.330	20.891	22,276,902
2022-03-07	22.160	22.170	20.880	21.230	20.793	19,990,949
2022-03-04	21.900	22.840	21.840	22.230	21.773	22,817,897
2022-03-03	22.790	22.850	22.020	22.090	21.636	16,302,503
2022-03-02	22.540	22.660	22.220	22.620	22.155	12,223,672
2022-03-01	22.870	22.890	22.530	22.740	22.272	13,012,224
2022-02-28	22.590	22.940	22.420	22.790	22.321	19,405,146
2022-02-25	22.460	22.900	22.270	22.560	22.096	23,207,636
2022-02-24	22.580	22.970	21.730	22.190	21.734	35,587,540
2022-02-23	21.770	22.870	21.770	22.820	22.351	37,690,074
2022-02-22	21.880	22.200	21.340	21.720	21.273	16,416,460
2022-02-21	21.990	22.230	21.800	22.080	21.626	10,897,341
2022-02-18	21.600	22.050	21.550	22.050	21.597	10,046,273
2022-02-17	21.740	22.250	21.600	21.850	21.401	14,248,359
2022-02-16	21.850	22.130	21.660	21.760	21.313	11,613,257
2022-02-15	21.320	21.990	21.260	21.660	21.215	15,407,773
2022-02-14	21.000	21.690	20.550	21.250	20.813	14,004,074
2022-02-11	21.510	21.760	21.000	21.160	20.725	12,950,071
2022-02-10	21.790	22.310	21.530	21.770	21.322	15,790,682

← NewerPage 19 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.