Sh Belling historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.400	21.730	21.230	21.690	21.244	12,993,750
2022-02-08	21.400	21.460	20.920	21.440	20.999	10,113,390
2022-02-07	21.150	21.640	21.150	21.400	20.960	12,208,658
2022-01-28	21.450	21.500	20.700	20.860	20.431	12,545,412
2022-01-27	21.840	22.200	21.080	21.110	20.676	13,994,440
2022-01-26	21.990	22.190	21.350	21.840	21.391	13,499,441
2022-01-25	22.820	22.980	21.890	21.910	21.459	13,296,995
2022-01-24	22.260	23.260	22.150	22.940	22.468	17,975,799
2022-01-21	23.300	23.300	22.050	22.230	21.773	19,825,042
2022-01-20	23.970	23.970	23.300	23.360	22.880	11,837,771
2022-01-19	24.300	24.300	23.610	23.750	23.262	12,645,237
2022-01-18	24.280	24.560	24.060	24.170	23.673	17,308,795
2022-01-17	23.500	24.360	23.500	24.140	23.644	18,760,405
2022-01-14	23.350	24.000	23.320	23.490	23.007	16,393,756
2022-01-13	24.400	24.400	23.490	23.500	23.017	19,093,869
2022-01-12	23.810	24.680	23.220	24.430	23.928	23,522,984
2022-01-11	23.990	24.380	23.650	23.730	23.242	12,745,749
2022-01-10	24.620	24.660	23.550	24.060	23.565	12,600,497
2022-01-07	24.950	25.290	24.500	24.590	24.084	13,747,619
2022-01-06	24.670	24.990	24.610	24.820	24.310	9,099,439
2022-01-05	25.340	25.390	24.630	24.730	24.221	14,940,326
2022-01-04	25.650	25.800	25.090	25.310	24.790	12,457,624
2021-12-31	25.510	25.690	25.240	25.660	25.132	13,201,058
2021-12-30	25.000	26.200	24.840	25.630	25.103	25,020,474
2021-12-29	25.100	25.170	24.590	24.830	24.319	12,452,280
2021-12-28	24.710	25.120	24.650	24.990	24.476	10,305,031
2021-12-27	24.790	25.060	24.600	24.650	24.143	9,288,137
2021-12-24	25.750	25.920	24.750	24.850	24.339	17,432,334
2021-12-23	25.520	25.880	25.230	25.740	25.211	13,909,879
2021-12-22	25.330	25.680	25.110	25.520	24.995	15,198,138
2021-12-21	25.200	25.450	24.560	25.260	24.741	19,080,511
2021-12-20	25.760	25.780	24.940	25.200	24.682	21,134,213
2021-12-17	26.700	26.700	26.080	26.120	25.583	19,187,216
2021-12-16	26.780	27.080	26.650	26.730	26.180	12,259,664
2021-12-15	27.120	27.220	26.740	26.780	26.229	17,788,772
2021-12-14	27.300	27.480	27.020	27.100	26.543	15,308,212
2021-12-13	27.190	27.650	26.960	27.360	26.797	17,605,547
2021-12-10	27.280	27.470	26.830	27.180	26.621	18,296,227
2021-12-09	27.250	27.580	27.160	27.400	26.837	16,605,947
2021-12-08	26.800	27.480	26.800	27.390	26.827	18,485,312
2021-12-07	27.390	27.590	26.560	26.760	26.210	21,340,900
2021-12-06	28.100	28.200	27.300	27.390	26.827	22,709,778
2021-12-03	27.600	28.430	27.600	28.080	27.503	28,053,660
2021-12-02	27.850	28.180	27.480	27.510	26.944	20,328,304
2021-12-01	27.800	28.560	27.750	28.000	27.424	23,485,786
2021-11-30	27.990	28.550	27.800	27.970	27.395	26,877,914
2021-11-29	27.280	28.080	27.100	27.700	27.130	17,996,744
2021-11-26	28.210	28.380	27.540	27.850	27.277	27,337,516
2021-11-25	28.400	29.040	28.010	28.500	27.914	26,908,190
2021-11-24	28.460	29.450	28.400	28.560	27.973	32,362,103
2021-11-23	29.070	29.070	28.410	28.600	28.012	34,318,373
2021-11-22	27.670	29.340	27.560	29.080	28.482	45,667,025
2021-11-19	27.400	28.140	27.110	27.770	27.199	32,505,098
2021-11-18	26.880	27.490	26.800	27.200	26.641	22,789,957
2021-11-17	26.650	27.100	26.340	27.050	26.494	23,185,875
2021-11-16	27.000	27.420	26.550	26.640	26.092	23,902,687
2021-11-15	27.300	27.700	27.020	27.100	26.543	22,824,252
2021-11-12	27.800	28.250	27.230	27.430	26.866	34,206,794
2021-11-11	27.200	28.590	26.910	28.080	27.503	45,086,519
2021-11-10	27.140	27.670	26.610	27.330	26.768	30,648,756

← NewerPage 20 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.