Baiyang Aquatic Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.380 | 4.500 | 4.380 | 4.470 | 4.430 | 4,052,800 |
| 2024-04-23 | 4.300 | 4.390 | 4.250 | 4.360 | 4.321 | 5,318,300 |
| 2024-04-22 | 4.350 | 4.360 | 4.150 | 4.260 | 4.222 | 6,538,560 |
| 2024-04-19 | 4.470 | 4.500 | 4.340 | 4.380 | 4.341 | 5,182,470 |
| 2024-04-18 | 4.460 | 4.600 | 4.360 | 4.470 | 4.430 | 7,978,350 |
| 2024-04-17 | 4.200 | 4.540 | 4.200 | 4.470 | 4.430 | 8,921,600 |
| 2024-04-16 | 4.550 | 4.560 | 4.130 | 4.130 | 4.093 | 14,524,250 |
| 2024-04-15 | 5.010 | 5.030 | 4.580 | 4.590 | 4.549 | 16,504,000 |
| 2024-04-12 | 5.210 | 5.310 | 5.060 | 5.090 | 5.044 | 6,822,734 |
| 2024-04-11 | 5.160 | 5.330 | 5.090 | 5.210 | 5.163 | 7,061,100 |
| 2024-04-10 | 5.310 | 5.380 | 5.130 | 5.210 | 5.163 | 8,249,512 |
| 2024-04-09 | 5.190 | 5.330 | 5.140 | 5.310 | 5.262 | 8,807,350 |
| 2024-04-08 | 5.410 | 5.490 | 5.230 | 5.260 | 5.213 | 13,687,112 |
| 2024-04-03 | 5.320 | 5.550 | 5.310 | 5.500 | 5.451 | 16,532,300 |
| 2024-04-02 | 5.370 | 5.570 | 5.300 | 5.390 | 5.342 | 16,106,770 |
| 2024-04-01 | 5.220 | 5.410 | 5.180 | 5.400 | 5.352 | 17,786,960 |
| 2024-03-29 | 5.070 | 5.250 | 4.990 | 5.220 | 5.173 | 8,603,680 |
| 2024-03-28 | 4.940 | 5.130 | 4.910 | 5.060 | 5.015 | 10,766,633 |
| 2024-03-27 | 5.030 | 5.180 | 5.000 | 5.000 | 4.955 | 11,898,000 |
| 2024-03-26 | 4.940 | 5.230 | 4.940 | 5.130 | 5.084 | 11,711,872 |
| 2024-03-25 | 5.040 | 5.140 | 4.960 | 4.970 | 4.926 | 10,555,670 |
| 2024-03-22 | 5.190 | 5.300 | 5.040 | 5.070 | 5.025 | 18,105,261 |
| 2024-03-21 | 5.320 | 5.350 | 5.130 | 5.210 | 5.163 | 24,273,547 |
| 2024-03-20 | 5.140 | 5.670 | 5.090 | 5.320 | 5.272 | 36,997,857 |
| 2024-03-19 | 5.030 | 5.210 | 5.020 | 5.150 | 5.104 | 11,182,360 |
| 2024-03-18 | 4.880 | 5.080 | 4.850 | 5.060 | 5.015 | 13,129,490 |
| 2024-03-15 | 4.760 | 4.910 | 4.740 | 4.890 | 4.846 | 5,253,700 |
| 2024-03-14 | 4.790 | 4.830 | 4.710 | 4.770 | 4.727 | 5,729,100 |
| 2024-03-13 | 4.760 | 4.800 | 4.690 | 4.780 | 4.737 | 5,379,200 |
| 2024-03-12 | 4.650 | 4.760 | 4.620 | 4.750 | 4.707 | 6,740,613 |
| 2024-03-11 | 4.560 | 4.640 | 4.520 | 4.630 | 4.589 | 5,606,483 |
| 2024-03-08 | 4.590 | 4.600 | 4.460 | 4.540 | 4.499 | 4,479,400 |
| 2024-03-07 | 4.540 | 4.620 | 4.490 | 4.570 | 4.529 | 5,431,870 |
| 2024-03-06 | 4.470 | 4.540 | 4.410 | 4.510 | 4.470 | 4,969,390 |
| 2024-03-05 | 4.620 | 4.620 | 4.400 | 4.470 | 4.430 | 7,532,967 |
| 2024-03-04 | 4.650 | 4.710 | 4.580 | 4.640 | 4.598 | 5,738,831 |
| 2024-03-01 | 4.620 | 4.680 | 4.560 | 4.650 | 4.608 | 5,899,360 |
| 2024-02-29 | 4.430 | 4.650 | 4.320 | 4.620 | 4.579 | 9,958,813 |
| 2024-02-28 | 4.990 | 5.090 | 4.460 | 4.460 | 4.420 | 16,629,900 |
| 2024-02-27 | 4.770 | 4.950 | 4.760 | 4.950 | 4.906 | 8,823,015 |
| 2024-02-26 | 4.690 | 4.890 | 4.610 | 4.770 | 4.727 | 9,751,973 |
| 2024-02-23 | 4.470 | 4.670 | 4.450 | 4.660 | 4.618 | 8,258,723 |
| 2024-02-22 | 4.340 | 4.470 | 4.300 | 4.470 | 4.430 | 7,624,803 |
| 2024-02-21 | 4.220 | 4.490 | 4.170 | 4.350 | 4.311 | 9,675,547 |
| 2024-02-20 | 4.150 | 4.230 | 4.070 | 4.220 | 4.182 | 7,485,042 |
| 2024-02-19 | 3.950 | 4.200 | 3.930 | 4.160 | 4.123 | 13,945,363 |
| 2024-02-08 | 3.600 | 3.940 | 3.340 | 3.930 | 3.895 | 18,953,277 |
| 2024-02-07 | 4.110 | 4.160 | 3.700 | 3.700 | 3.667 | 20,618,519 |
| 2024-02-06 | 4.170 | 4.350 | 4.010 | 4.110 | 4.073 | 18,497,937 |
| 2024-02-05 | 4.920 | 4.920 | 4.460 | 4.460 | 4.420 | 11,797,190 |
| 2024-02-02 | 5.270 | 5.470 | 4.780 | 4.960 | 4.916 | 9,613,970 |
| 2024-02-01 | 5.380 | 5.490 | 5.070 | 5.240 | 5.193 | 8,005,500 |
| 2024-01-31 | 5.740 | 5.790 | 5.390 | 5.420 | 5.371 | 8,881,300 |
| 2024-01-30 | 5.900 | 6.010 | 5.750 | 5.780 | 5.728 | 7,800,070 |
| 2024-01-29 | 6.320 | 6.360 | 6.070 | 6.070 | 6.016 | 6,071,000 |
| 2024-01-26 | 6.190 | 6.410 | 6.140 | 6.310 | 6.254 | 6,171,200 |
| 2024-01-25 | 5.870 | 6.180 | 5.850 | 6.170 | 6.115 | 5,587,100 |
| 2024-01-24 | 5.730 | 5.880 | 5.600 | 5.880 | 5.827 | 6,700,580 |
| 2024-01-23 | 5.750 | 5.790 | 5.500 | 5.670 | 5.619 | 7,610,107 |
| 2024-01-22 | 6.270 | 6.270 | 5.710 | 5.740 | 5.689 | 7,651,100 |
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.