Baiyang Aquatic Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.750 | 3.840 | 3.710 | 3.710 | 3.677 | 5,201,917 |
| 2024-07-22 | 3.750 | 3.790 | 3.670 | 3.730 | 3.697 | 3,969,374 |
| 2024-07-19 | 3.730 | 3.770 | 3.640 | 3.750 | 3.716 | 4,686,700 |
| 2024-07-18 | 3.780 | 3.780 | 3.680 | 3.730 | 3.697 | 4,164,200 |
| 2024-07-17 | 3.810 | 3.830 | 3.760 | 3.790 | 3.756 | 2,884,010 |
| 2024-07-16 | 3.900 | 3.910 | 3.780 | 3.810 | 3.776 | 4,273,800 |
| 2024-07-15 | 3.920 | 3.980 | 3.850 | 3.900 | 3.865 | 3,361,900 |
| 2024-07-12 | 3.890 | 4.030 | 3.870 | 3.920 | 3.885 | 5,855,300 |
| 2024-07-11 | 3.770 | 3.900 | 3.720 | 3.890 | 3.855 | 7,235,811 |
| 2024-07-10 | 3.760 | 3.760 | 3.650 | 3.670 | 3.637 | 5,637,310 |
| 2024-07-09 | 3.870 | 3.900 | 3.670 | 3.810 | 3.776 | 5,033,900 |
| 2024-07-08 | 3.950 | 3.980 | 3.810 | 3.850 | 3.816 | 4,539,400 |
| 2024-07-05 | 3.950 | 4.000 | 3.870 | 3.960 | 3.925 | 4,169,700 |
| 2024-07-04 | 4.160 | 4.180 | 3.930 | 3.960 | 3.925 | 4,175,800 |
| 2024-07-03 | 4.110 | 4.250 | 4.070 | 4.160 | 4.123 | 6,505,700 |
| 2024-07-02 | 3.970 | 4.140 | 3.940 | 4.100 | 4.063 | 7,945,060 |
| 2024-07-01 | 3.950 | 4.000 | 3.880 | 3.950 | 3.915 | 4,060,100 |
| 2024-06-28 | 3.980 | 4.040 | 3.940 | 3.950 | 3.915 | 4,019,200 |
| 2024-06-27 | 4.010 | 4.100 | 3.990 | 4.030 | 3.994 | 6,130,900 |
| 2024-06-26 | 3.830 | 4.020 | 3.780 | 4.010 | 3.974 | 4,639,690 |
| 2024-06-25 | 3.770 | 3.880 | 3.770 | 3.840 | 3.806 | 4,161,304 |
| 2024-06-24 | 3.960 | 3.970 | 3.750 | 3.760 | 3.726 | 5,216,700 |
| 2024-06-21 | 4.000 | 4.040 | 3.910 | 3.980 | 3.944 | 3,521,200 |
| 2024-06-20 | 4.090 | 4.110 | 3.960 | 3.970 | 3.934 | 4,316,400 |
| 2024-06-19 | 4.070 | 4.150 | 4.050 | 4.110 | 4.073 | 4,529,500 |
| 2024-06-18 | 4.070 | 4.090 | 4.010 | 4.060 | 4.024 | 4,290,100 |
| 2024-06-17 | 4.140 | 4.140 | 4.030 | 4.050 | 4.014 | 3,526,704 |
| 2024-06-14 | 4.150 | 4.180 | 4.080 | 4.140 | 4.103 | 3,918,000 |
| 2024-06-13 | 4.280 | 4.290 | 4.110 | 4.150 | 4.113 | 4,402,210 |
| 2024-06-12 | 4.090 | 4.280 | 4.090 | 4.280 | 4.242 | 4,407,890 |
| 2024-06-11 | 4.210 | 4.250 | 4.060 | 4.120 | 4.083 | 4,919,090 |
| 2024-06-07 | 3.990 | 4.230 | 3.990 | 4.190 | 4.153 | 7,780,381 |
| 2024-06-06 | 4.270 | 4.270 | 3.870 | 3.930 | 3.895 | 9,080,010 |
| 2024-06-05 | 4.370 | 4.390 | 4.220 | 4.240 | 4.202 | 4,990,900 |
| 2024-06-04 | 4.510 | 4.530 | 4.320 | 4.380 | 4.341 | 5,914,660 |
| 2024-06-03 | 4.710 | 4.730 | 4.460 | 4.530 | 4.489 | 7,463,270 |
| 2024-05-31 | 4.690 | 4.770 | 4.650 | 4.730 | 4.688 | 4,580,281 |
| 2024-05-30 | 4.780 | 4.850 | 4.650 | 4.680 | 4.638 | 3,544,390 |
| 2024-05-29 | 4.770 | 4.880 | 4.720 | 4.840 | 4.797 | 4,814,004 |
| 2024-05-28 | 4.900 | 4.910 | 4.750 | 4.770 | 4.727 | 3,319,700 |
| 2024-05-27 | 4.910 | 5.020 | 4.770 | 4.880 | 4.836 | 6,657,800 |
| 2024-05-24 | 4.880 | 5.020 | 4.880 | 4.970 | 4.926 | 5,164,300 |
| 2024-05-23 | 5.040 | 5.040 | 4.860 | 4.890 | 4.846 | 4,399,600 |
| 2024-05-22 | 4.990 | 5.060 | 4.950 | 5.050 | 5.005 | 3,982,400 |
| 2024-05-21 | 5.040 | 5.100 | 4.950 | 4.990 | 4.945 | 7,817,100 |
| 2024-05-20 | 5.070 | 5.160 | 5.030 | 5.070 | 5.025 | 3,855,070 |
| 2024-05-17 | 5.070 | 5.110 | 5.020 | 5.080 | 5.035 | 4,373,400 |
| 2024-05-16 | 5.060 | 5.120 | 5.000 | 5.060 | 5.015 | 5,536,740 |
| 2024-05-15 | 5.010 | 5.070 | 4.900 | 5.020 | 4.975 | 5,827,240 |
| 2024-05-14 | 4.840 | 5.030 | 4.790 | 5.010 | 4.965 | 8,086,900 |
| 2024-05-13 | 4.950 | 4.960 | 4.800 | 4.840 | 4.797 | 5,578,000 |
| 2024-05-10 | 5.040 | 5.090 | 4.950 | 4.970 | 4.926 | 5,565,600 |
| 2024-05-09 | 4.920 | 5.050 | 4.900 | 4.970 | 4.926 | 5,362,000 |
| 2024-05-08 | 4.960 | 4.990 | 4.880 | 4.890 | 4.846 | 4,257,100 |
| 2024-05-07 | 4.920 | 4.960 | 4.860 | 4.960 | 4.916 | 3,816,400 |
| 2024-05-06 | 4.780 | 4.930 | 4.780 | 4.920 | 4.876 | 5,317,500 |
| 2024-04-30 | 4.810 | 4.890 | 4.680 | 4.750 | 4.707 | 7,180,900 |
| 2024-04-29 | 4.530 | 4.810 | 4.500 | 4.800 | 4.757 | 10,009,430 |
| 2024-04-26 | 4.520 | 4.580 | 4.400 | 4.530 | 4.489 | 5,525,850 |
| 2024-04-25 | 4.440 | 4.560 | 4.400 | 4.520 | 4.480 | 4,362,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0500 CNY |
| 2019-07-09 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.